Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.79	26.93	26.22	26.82	328,541	+0.10(+0.37%)
May 30, 2017	26.90	26.98	26.21	26.72	387,396	-0.23(-0.85%)
May 26, 2017	26.68	27.59	26.63	26.95	1,113,969	+0.37(+1.39%)
May 25, 2017	26.30	26.70	26.05	26.58	311,193	+0.33(+1.26%)
May 24, 2017	26.18	26.33	25.62	26.25	213,248	+0.05(+0.19%)
May 23, 2017	25.95	26.67	25.75	26.20	1,291,326	-0.80(-2.96%)
May 22, 2017	25.94	27.09	25.80	27.00	393,210	+1.10(+4.25%)
May 19, 2017	24.90	26.04	24.73	25.90	448,505	+0.97(+3.89%)
May 18, 2017	25.43	25.66	24.46	24.93	332,154	-0.60(-2.35%)
May 17, 2017	25.95	26.43	25.38	25.53	423,598	-0.73(-2.78%)
May 16, 2017	26.83	27.02	26.07	26.26	377,911	-0.61(-2.27%)
May 15, 2017	24.60	27.25	24.50	26.87	1,762,429	+2.58(+10.62%)
May 12, 2017	24.67	24.70	24.03	24.29	309,349	-0.59(-2.37%)
May 11, 2017	25.22	25.26	24.44	24.88	289,007	-0.34(-1.35%)
May 10, 2017	25.00	25.22	24.53	25.22	1,001,476	+1.22(+5.08%)
May 09, 2017	24.34	24.61	23.70	24.00	276,854	-0.26(-1.07%)
May 08, 2017	23.93	24.36	23.59	24.26	209,285	+0.37(+1.55%)
May 05, 2017	24.06	24.20	23.77	23.89	184,283	-0.07(-0.29%)
May 04, 2017	23.93	24.40	23.62	23.96	193,674	-0.06(-0.25%)
May 03, 2017	24.12	24.59	23.79	24.02	128,012	-0.16(-0.66%)
May 02, 2017	24.53	24.74	24.10	24.18	120,490	-0.27(-1.10%)
May 01, 2017	24.33	24.68	24.13	24.45	107,629	+0.28(+1.16%)
Apr 28, 2017	24.57	24.63	24.11	24.17	140,244	-0.37(-1.51%)
Apr 27, 2017	23.92	25.37	23.66	24.54	650,683	+0.86(+3.63%)
Apr 26, 2017	23.80	23.97	23.48	23.68	210,479	-0.22(-0.92%)
Apr 25, 2017	23.50	24.00	23.43	23.90	258,647	+0.44(+1.88%)
Apr 24, 2017	23.39	23.51	22.87	23.46	291,823	+0.29(+1.25%)
Apr 21, 2017	22.49	23.29	22.20	23.17	403,131	+0.77(+3.44%)
Apr 20, 2017	23.04	23.43	22.36	22.40	243,910	-0.50(-2.18%)
Apr 19, 2017	23.00	23.20	22.75	22.90	218,964	-0.15(-0.65%)
Apr 18, 2017	23.05	23.41	22.78	23.05	187,752	-0.35(-1.50%)
Apr 17, 2017	23.12	23.69	22.97	23.40	301,461	+0.43(+1.87%)
Apr 13, 2017	22.16	23.25	22.16	22.97	577,772	+0.95(+4.31%)
Apr 12, 2017	22.07	22.32	21.93	22.02	135,205	-0.01(-0.05%)
Apr 11, 2017	21.95	22.37	21.65	22.03	125,116	+0.01(+0.05%)
Apr 10, 2017	21.69	22.42	21.68	22.02	116,450	+0.35(+1.62%)
Apr 07, 2017	21.56	22.12	21.43	21.67	98,286	+0.04(+0.18%)
Apr 06, 2017	21.39	21.82	20.91	21.63	217,893	-0.01(-0.05%)
Apr 05, 2017	21.84	22.34	21.59	21.64	109,231	-0.07(-0.32%)
Apr 04, 2017	21.53	22.00	21.31	21.71	120,709	+0.11(+0.51%)
Apr 03, 2017	22.45	22.68	21.51	21.60	170,731	-0.79(-3.53%)
Mar 31, 2017	21.82	22.50	21.58	22.39	336,253	+0.68(+3.13%)
Mar 30, 2017	21.78	21.83	21.33	21.71	253,011	-0.08(-0.37%)
Mar 29, 2017	21.55	21.90	20.33	21.79	187,279	+0.19(+0.88%)
Mar 28, 2017	21.64	21.89	21.27	21.60	213,947	+0.02(+0.09%)
Mar 27, 2017	21.05	21.76	20.63	21.58	318,720	+0.07(+0.33%)
Mar 24, 2017	20.81	21.82	20.81	21.51	636,935	+0.77(+3.71%)
Mar 23, 2017	20.02	20.77	19.95	20.74	192,043	+0.78(+3.91%)
Mar 22, 2017	20.58	20.59	19.72	19.96	344,441	-0.54(-2.63%)
Mar 21, 2017	21.50	21.70	20.33	20.50	298,739	-1.13(-5.22%)
Mar 20, 2017	20.75	21.63	20.36	21.63	311,432	+1.11(+5.41%)
Mar 17, 2017	19.83	20.70	19.67	20.52	503,972	+0.62(+3.12%)
Mar 16, 2017	19.76	20.02	19.38	19.90	204,754	+0.12(+0.61%)
Mar 15, 2017	19.51	19.81	19.40	19.78	168,704	+0.24(+1.23%)
Mar 14, 2017	19.60	19.65	19.15	19.54	153,359	-0.15(-0.76%)
Mar 13, 2017	19.19	19.88	19.19	19.69	117,292	+0.41(+2.13%)
Mar 10, 2017	19.58	19.64	19.14	19.28	220,080	-0.20(-1.03%)
Mar 09, 2017	19.66	19.81	19.30	19.48	102,381	-0.23(-1.17%)
Mar 08, 2017	19.84	20.16	19.39	19.71	183,259	-0.05(-0.25%)
Mar 07, 2017	20.00	20.00	19.64	19.76	183,653	-0.31(-1.54%)
Mar 06, 2017	20.36	20.37	19.71	20.07	211,307	-0.49(-2.38%)
Mar 03, 2017	20.20	20.65	20.08	20.56	180,439	+0.28(+1.38%)
Mar 02, 2017	20.25	20.54	19.98	20.28	166,983	+0.06(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.