Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.53	22.09	21.17	21.75	2,701,221	+0.50(+2.37%)
May 30, 2017	20.87	21.55	20.72	21.24	2,024,028	+0.29(+1.41%)
May 26, 2017	21.21	21.21	20.35	20.95	3,384,295	-0.31(-1.47%)
May 25, 2017	21.38	21.49	20.69	21.26	1,986,417	+0.05(+0.22%)
May 24, 2017	21.30	21.39	20.85	21.22	2,202,667	-0.05(-0.22%)
May 23, 2017	22.57	22.65	21.05	21.26	4,122,970	-1.21(-5.37%)
May 22, 2017	21.41	23.01	21.36	22.47	4,788,868	+1.21(+5.67%)
May 19, 2017	20.61	21.63	20.30	21.26	3,499,477	+0.80(+3.90%)
May 18, 2017	21.01	21.17	20.43	20.47	4,285,260	-0.54(-2.58%)
May 17, 2017	22.17	22.26	20.63	21.01	6,130,968	-1.58(-6.98%)
May 16, 2017	22.67	22.91	21.80	22.58	4,463,392	+0.03(+0.13%)
May 15, 2017	23.14	23.65	22.38	22.56	5,111,730	-1.23(-5.15%)
May 12, 2017	24.15	24.25	23.71	23.78	3,069,513	-0.40(-1.65%)
May 11, 2017	24.85	24.91	23.52	24.18	7,126,888	-0.92(-3.67%)
May 10, 2017	25.89	26.45	25.05	25.10	2,864,171	-0.90(-3.47%)
May 09, 2017	25.26	26.19	24.17	26.00	4,122,188	-0.03(-0.11%)
May 08, 2017	27.61	28.00	25.59	26.03	4,937,259	-2.11(-7.50%)
May 05, 2017	28.33	28.49	27.91	28.14	1,948,211	-0.14(-0.50%)
May 04, 2017	28.51	29.67	27.05	28.28	6,021,220	-1.02(-3.47%)
May 03, 2017	29.75	30.08	29.03	29.30	3,054,557	-0.62(-2.06%)
May 02, 2017	29.53	29.97	28.43	29.92	2,498,883	+0.51(+1.74%)
May 01, 2017	29.01	29.60	28.85	29.41	1,706,107	+0.43(+1.48%)
Apr 28, 2017	30.68	30.90	28.74	28.98	4,154,838	-1.70(-5.54%)
Apr 27, 2017	30.26	30.84	30.20	30.68	2,645,098	+0.56(+1.86%)
Apr 26, 2017	29.15	30.21	29.01	30.12	2,355,176	+0.82(+2.79%)
Apr 25, 2017	28.91	29.67	28.91	29.30	1,792,837	+0.30(+1.05%)
Apr 24, 2017	28.45	29.36	28.42	29.00	2,602,965	+1.08(+3.88%)
Apr 21, 2017	28.10	28.28	27.78	27.91	1,864,413	-0.12(-0.44%)
Apr 20, 2017	27.99	28.46	27.49	28.04	3,421,428	+0.17(+0.61%)
Apr 19, 2017	27.29	28.17	27.22	27.87	3,285,648	+0.61(+2.23%)
Apr 18, 2017	27.02	27.35	26.53	27.26	2,041,124	+0.11(+0.42%)
Apr 17, 2017	26.37	27.33	26.25	27.14	2,417,426	+0.77(+2.92%)
Apr 13, 2017	26.44	26.86	26.26	26.38	1,334,523	-0.11(-0.43%)
Apr 12, 2017		27.13	26.37	26.49	1,512,766	-0.64(-2.35%)
Apr 11, 2017	26.96	27.33	26.67	27.13	2,646,400	+0.10(+0.39%)
Apr 10, 2017	26.22	27.61	25.95	27.02	2,676,865	+0.90(+3.46%)
Apr 07, 2017	26.26	27.01	25.99	26.12	4,081,083	-0.16(-0.61%)
Apr 06, 2017	25.78	26.33	25.19	26.28	2,959,582	+0.53(+2.07%)
Apr 05, 2017	26.52	26.95	25.68	25.75	2,784,206	-0.78(-2.94%)
Apr 04, 2017	26.60	26.69	26.01	26.53	2,025,490	-0.04(-0.14%)
Apr 03, 2017	28.06	28.28	26.48	26.57	3,241,164	-1.54(-5.48%)
Mar 31, 2017	27.91	28.39	27.84	28.10	2,009,330	+0.15(+0.54%)
Mar 30, 2017	27.62	28.24	27.62	27.95	1,629,220	+0.29(+1.07%)
Mar 29, 2017	26.86	27.74	26.83	27.66	2,127,029	+0.49(+1.82%)
Mar 28, 2017	26.75	27.50	26.63	27.16	2,863,664	+0.34(+1.28%)
Mar 27, 2017	26.33	27.02	25.99	26.82	3,519,048	-0.23(-0.84%)
Mar 24, 2017	27.14	27.46	26.70	27.05	2,587,523	-0.09(-0.32%)
Mar 23, 2017	27.80	28.03	27.02	27.14	1,990,536	-0.72(-2.59%)
Mar 22, 2017	28.03	28.44	27.67	27.86	3,143,448	-0.22(-0.78%)
Mar 21, 2017	30.67	30.67	27.54	28.08	5,861,581	-2.36(-7.74%)
Mar 20, 2017	31.09	31.12	30.18	30.43	1,901,923	-0.64(-2.05%)
Mar 17, 2017	32.32	32.57	31.05	31.07	2,723,933	-1.48(-4.55%)
Mar 16, 2017	32.38	32.88	32.26	32.55	1,381,808	+0.29(+0.88%)
Mar 15, 2017	31.18	32.50	31.18	32.27	1,645,212	+1.39(+4.49%)
Mar 14, 2017	31.11	31.12	30.46	30.88	1,329,496	-0.31(-1.01%)
Mar 13, 2017	31.42	31.71	31.16	31.19	965,217	-0.20(-0.64%)
Mar 10, 2017	30.76	31.56	30.73	31.39	2,118,438	+0.65(+2.10%)
Mar 09, 2017	30.88	31.09	30.55	30.75	2,516,013	+0.06(+0.19%)
Mar 08, 2017	30.59	31.03	30.49	30.69	2,294,758	+0.20(+0.65%)
Mar 07, 2017	30.95	31.08	30.49	30.49	1,986,715	-0.30(-0.99%)
Mar 06, 2017	32.35	32.49	30.51	30.79	2,959,830	-1.96(-5.98%)
Mar 03, 2017	32.55	32.88	31.91	32.75	1,426,854	+0.28(+0.85%)
Mar 02, 2017	32.62	33.01	32.28	32.47	1,128,993	-0.22(-0.67%)

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.