Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.20	27.62	26.52	27.49	628,565	+0.06(+0.22%)
May 30, 2017	29.04	29.04	27.41	27.43	519,436	-1.66(-5.71%)
May 26, 2017	28.38	29.39	28.28	29.09	247,825	+0.91(+3.23%)
May 25, 2017	29.12	29.72	28.14	28.18	284,254	-1.03(-3.53%)
May 24, 2017	28.76	29.47	28.61	29.21	324,020	+0.32(+1.11%)
May 23, 2017	28.96	29.27	28.45	28.89	243,101	-0.09(-0.31%)
May 22, 2017	29.28	29.78	28.81	28.98	329,428	-0.02(-0.07%)
May 19, 2017	27.43	29.16	27.14	29.00	359,934	+1.80(+6.62%)
May 18, 2017	26.69	27.85	26.15	27.20	346,656	+0.24(+0.89%)
May 17, 2017	27.49	27.74	26.77	26.96	402,081	-0.78(-2.81%)
May 16, 2017	28.12	28.38	27.26	27.74	360,916	-0.15(-0.54%)
May 15, 2017	28.93	29.41	27.67	27.89	396,765	-0.10(-0.36%)
May 12, 2017	28.58	28.98	27.72	27.99	194,586	-0.59(-2.06%)
May 11, 2017	29.20	29.76	28.50	28.58	431,607	-0.50(-1.72%)
May 10, 2017	27.46	30.00	27.46	29.08	560,915	+1.84(+6.75%)
May 09, 2017	27.37	27.74	26.50	27.24	238,808	-0.05(-0.18%)
May 08, 2017	27.06	27.60	26.32	27.29	441,434	+0.42(+1.56%)
May 05, 2017	25.62	27.96	25.62	26.87	1,035,642	+1.35(+5.29%)
May 04, 2017	26.11	26.28	24.79	25.52	749,402	-0.90(-3.41%)
May 03, 2017	26.42	26.89	25.86	26.42	543,079	-0.04(-0.15%)
May 02, 2017	26.54	27.89	26.13	26.46	705,831	-0.04(-0.15%)
May 01, 2017	27.15	27.39	26.30	26.50	544,928	-0.67(-2.47%)
Apr 28, 2017	27.93	28.82	26.98	27.17	614,906	-0.45(-1.63%)
Apr 27, 2017	29.18	29.36	26.82	27.62	985,375	-1.83(-6.21%)
Apr 26, 2017	29.18	30.31	29.18	29.45	421,653	-0.15(-0.51%)
Apr 25, 2017	29.71	29.92	29.26	29.60	491,284	+0.10(+0.34%)
Apr 24, 2017	30.86	31.15	29.18	29.50	804,359	-1.16(-3.78%)
Apr 21, 2017	30.63	32.78	29.70	30.66	1,117,954	-0.02(-0.07%)
Apr 20, 2017	31.35	32.13	30.43	30.68	1,057,578	-0.19(-0.62%)
Apr 19, 2017	33.87	34.24	30.38	30.87	1,641,548	-2.19(-6.62%)
Apr 18, 2017	32.18	33.80	31.79	33.06	739,450	+0.36(+1.10%)
Apr 17, 2017	34.07	34.31	31.89	32.70	596,066	-1.18(-3.48%)
Apr 13, 2017	34.84	34.84	33.15	33.88	1,348,997	-1.05(-3.01%)
Apr 12, 2017	34.02	35.84	33.69	34.93	818,136	+0.68(+1.99%)
Apr 11, 2017	33.66	34.43	33.55	34.25	462,759	+0.41(+1.21%)
Apr 10, 2017	32.51	34.83	32.34	33.84	720,177	+1.55(+4.80%)
Apr 07, 2017	32.80	32.95	31.80	32.29	419,481	-0.63(-1.91%)
Apr 06, 2017	32.94	33.64	32.50	32.92	485,461	+0.21(+0.64%)
Apr 05, 2017	33.35	33.98	32.68	32.71	272,962	-0.10(-0.30%)
Apr 04, 2017	32.70	33.20	32.48	32.81	150,416	+0.00(+0.00%)
Apr 03, 2017	33.44	33.87	32.60	32.81	549,278	-0.55(-1.65%)
Mar 31, 2017	31.15	33.50	30.98	33.36	673,470	+2.24(+7.20%)
Mar 30, 2017	31.98	33.20	30.89	31.12	439,597	+0.10(+0.32%)
Mar 29, 2017	31.35	31.91	30.85	31.02	667,927	-0.54(-1.71%)
Mar 28, 2017	30.56	32.29	30.49	31.56	386,598	+1.00(+3.27%)
Mar 27, 2017	30.47	30.90	29.06	30.56	804,316	-1.14(-3.60%)
Mar 24, 2017	32.12	35.44	31.35	31.70	456,476	-1.53(-4.60%)
Mar 23, 2017	32.37	33.92	32.13	33.23	460,921	+0.66(+2.03%)
Mar 22, 2017	33.17	33.44	32.08	32.57	305,418	-0.62(-1.87%)
Mar 21, 2017	34.56	34.58	32.70	33.19	447,695	-1.37(-3.96%)
Mar 20, 2017	35.97	35.97	34.18	34.56	381,846	-1.60(-4.42%)
Mar 17, 2017	34.46	36.58	34.42	36.16	1,624,083	+1.73(+5.02%)
Mar 16, 2017	33.30	34.58	33.02	34.43	424,823	+1.33(+4.02%)
Mar 15, 2017	30.94	33.16	30.40	33.10	647,717	+2.79(+9.20%)
Mar 14, 2017	30.95	30.98	29.69	30.31	860,182	-1.21(-3.84%)
Mar 13, 2017	31.76	32.04	31.34	31.52	418,683	-0.39(-1.22%)
Mar 10, 2017	31.19	32.61	31.19	31.91	924,879	+0.96(+3.10%)
Mar 09, 2017	31.72	32.50	30.65	30.95	846,648	-1.71(-5.24%)
Mar 08, 2017	35.92	35.97	32.56	32.66	1,234,388	-3.25(-9.05%)
Mar 07, 2017	37.30	38.11	35.71	35.91	625,044	-1.38(-3.70%)
Mar 06, 2017	37.31	37.80	36.63	37.29	552,874	-0.11(-0.29%)
Mar 03, 2017	38.48	38.52	36.74	37.40	515,913	-0.93(-2.43%)
Mar 02, 2017	38.81	39.62	38.28	38.33	234,993	-0.60(-1.54%)

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.