Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.13	23.35	22.92	23.35	208,993	+0.10(+0.43%)
May 30, 2017	23.35	23.45	23.08	23.25	332,485	-0.10(-0.43%)
May 29, 2017	23.40	23.48	23.27	23.35	67,197	+0.04(+0.17%)
May 26, 2017	22.99	23.41	22.85	23.31	232,606	+0.29(+1.26%)
May 25, 2017	23.14	23.20	22.79	23.02	254,513	-0.07(-0.30%)
May 24, 2017	22.31	23.82	22.18	23.09	521,261	+0.91(+4.10%)
May 23, 2017	22.89	22.89	22.13	22.18	266,571	-0.23(-1.03%)
May 19, 2017	21.58	22.86	21.51	22.41	547,479	+0.42(+1.91%)
May 18, 2017	22.76	22.89	21.93	21.99	621,619	-1.01(-4.39%)
May 17, 2017	23.16	23.36	22.06	23.00	782,459	-0.27(-1.16%)
May 16, 2017	23.53	24.72	23.05	23.27	841,842	-0.38(-1.61%)
May 15, 2017	26.11	26.17	23.32	23.65	1,017,652	-2.55(-9.73%)
May 12, 2017	27.90	27.90	22.00	26.20	4,995,556	-4.36(-14.27%)
May 11, 2017	31.43	31.70	30.51	30.56	487,111	-0.93(-2.95%)
May 10, 2017	30.46	31.58	30.46	31.49	210,260	+0.94(+3.08%)
May 09, 2017	30.42	30.79	30.23	30.55	184,881	+0.00(+0.00%)
May 08, 2017	31.16	31.16	30.33	30.55	385,684	-0.87(-2.77%)
May 05, 2017	31.62	31.70	30.83	31.42	278,857	-0.08(-0.25%)
May 04, 2017	31.93	31.93	31.15	31.50	113,874	-0.46(-1.44%)
May 03, 2017	32.00	32.71	31.72	31.96	77,967	-0.33(-1.02%)
May 02, 2017	32.61	33.23	32.15	32.29	97,621	-0.39(-1.19%)
May 01, 2017	32.48	33.42	32.40	32.68	137,731	+0.20(+0.62%)
Apr 28, 2017	33.82	33.82	32.43	32.48	247,410	-0.96(-2.87%)
Apr 27, 2017	33.43	33.68	32.43	33.44	171,196	+0.01(+0.03%)
Apr 26, 2017	35.63	35.63	32.99	33.43	393,821	-2.29(-6.41%)
Apr 25, 2017	35.21	35.91	35.20	35.72	71,971	+0.51(+1.45%)
Apr 24, 2017	34.90	35.55	34.77	35.21	85,567	+0.46(+1.32%)
Apr 21, 2017	34.35	34.93	34.35	34.75	80,646	+0.40(+1.16%)
Apr 20, 2017	35.00	35.08	34.23	34.35	96,770	-0.64(-1.83%)
Apr 19, 2017	35.89	35.91	34.85	34.99	54,190	-0.54(-1.52%)
Apr 18, 2017	35.23	35.80	35.00	35.53	69,273	+0.23(+0.65%)
Apr 17, 2017	36.15	36.15	35.24	35.30	56,039	-0.73(-2.03%)
Apr 13, 2017	35.93	36.22	35.85	36.03	56,431	+0.01(+0.03%)
Apr 12, 2017	35.86	36.09	35.60	36.02	74,386	+0.09(+0.25%)
Apr 11, 2017	36.01	36.04	35.67	35.93	58,571	+0.04(+0.11%)
Apr 10, 2017	35.29	36.06	35.25	35.89	158,192	+0.72(+2.05%)
Apr 07, 2017	35.35	35.35	34.93	35.17	64,646	-0.08(-0.23%)
Apr 06, 2017	35.16	35.40	35.00	35.25	41,450	+0.37(+1.06%)
Apr 05, 2017	34.76	35.39	34.76	34.88	60,959	+0.12(+0.35%)
Apr 04, 2017	34.61	35.05	34.59	34.76	58,287	-0.01(-0.03%)
Apr 03, 2017	34.99	34.99	34.33	34.77	90,883	-0.18(-0.52%)
Mar 31, 2017	34.99	35.20	34.76	34.95	82,185	-0.15(-0.43%)
Mar 30, 2017	34.70	35.15	34.70	35.10	425,400	+0.55(+1.59%)
Mar 29, 2017	33.50	34.62	33.50	34.55	119,383	+1.06(+3.17%)
Mar 28, 2017	32.82	33.70	32.80	33.49	112,034	+0.80(+2.45%)
Mar 27, 2017	32.24	32.87	31.88	32.69	98,663	+0.36(+1.11%)
Mar 24, 2017	32.23	32.69	32.16	32.33	35,679	+0.10(+0.31%)
Mar 23, 2017	32.27	32.50	31.70	32.23	77,124	-0.05(-0.15%)
Mar 22, 2017	32.26	32.35	31.56	32.28	81,640	-0.26(-0.80%)
Mar 21, 2017	32.56	33.31	32.51	32.54	293,898	+0.43(+1.34%)
Mar 20, 2017	30.50	32.25	30.50	32.11	128,520	+1.62(+5.31%)
Mar 17, 2017	30.69	30.80	30.40	30.49	56,440	-0.20(-0.65%)
Mar 16, 2017	30.82	30.95	30.57	30.69	52,068	-0.14(-0.45%)
Mar 15, 2017	30.46	30.88	30.23	30.83	81,994	+0.37(+1.21%)
Mar 14, 2017	30.36	30.65	29.95	30.46	41,415	+0.02(+0.07%)
Mar 13, 2017	30.84	31.10	30.31	30.44	40,360	-0.45(-1.46%)
Mar 10, 2017	30.97	31.01	30.38	30.89	32,735	+0.08(+0.26%)
Mar 09, 2017	30.41	30.97	30.00	30.81	100,421	+0.33(+1.08%)
Mar 08, 2017	31.15	31.54	30.44	30.48	64,634	-0.73(-2.34%)
Mar 07, 2017	31.32	31.46	30.71	31.21	57,694	-0.21(-0.67%)
Mar 06, 2017	31.85	31.91	30.74	31.42	138,884	-0.59(-1.84%)
Mar 03, 2017	31.90	32.19	31.61	32.01	85,322	+0.08(+0.25%)
Mar 02, 2017	33.13	33.13	31.90	31.93	59,512	-1.20(-3.62%)

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.