Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.10	32.35	30.90	31.45	603,723	-0.45(-1.41%)
May 30, 2017	32.05	32.45	31.80	31.90	610,132	-0.10(-0.31%)
May 26, 2017	31.60	32.20	31.45	32.00	644,707	+0.25(+0.79%)
May 25, 2017	31.50	31.85	31.10	31.75	454,412	+0.50(+1.60%)
May 24, 2017	31.60	31.80	31.02	31.25	360,312	-0.40(-1.26%)
May 23, 2017	31.70	32.00	31.35	31.65	323,993	+0.05(+0.16%)
May 22, 2017	31.50	31.80	31.10	31.60	399,038	+0.20(+0.64%)
May 19, 2017	30.45	31.65	30.15	31.40	565,138	+1.05(+3.46%)
May 18, 2017	30.25	30.80	29.85	30.35	363,449	+0.05(+0.17%)
May 17, 2017	31.70	31.98	30.20	30.30	865,615	-2.20(-6.77%)
May 16, 2017	32.70	32.80	31.95	32.50	421,575	-0.15(-0.46%)
May 15, 2017	33.00	33.40	32.55	32.65	316,932	-0.30(-0.91%)
May 12, 2017	33.05	33.30	32.75	32.95	501,360	-0.15(-0.45%)
May 11, 2017	32.85	33.45	32.60	33.10	339,641	+0.05(+0.15%)
May 10, 2017	32.45	33.23	32.35	33.05	299,661	+0.60(+1.85%)
May 09, 2017	32.90	32.95	32.05	32.45	351,258	-0.35(-1.07%)
May 08, 2017	32.80	33.00	32.20	32.80	423,036	-0.10(-0.30%)
May 05, 2017	32.05	33.50	30.52	32.90	535,109	-0.50(-1.50%)
May 04, 2017	33.50	33.85	33.30	33.40	923,922	-0.05(-0.15%)
May 03, 2017	33.70	33.95	33.25	33.45	442,178	-0.55(-1.62%)
May 02, 2017	34.15	34.20	33.65	34.00	281,448	-0.15(-0.44%)
May 01, 2017	33.05	34.25	33.05	34.15	296,768	+1.15(+3.48%)
Apr 28, 2017	34.10	34.25	33.00	33.00	483,570	-1.20(-3.51%)
Apr 27, 2017	33.70	34.38	33.70	34.20	567,002	+0.60(+1.79%)
Apr 26, 2017	33.00	34.15	32.40	33.60	591,643	+0.50(+1.51%)
Apr 25, 2017	32.35	33.65	32.15	33.10	513,689	+1.10(+3.44%)
Apr 24, 2017	31.95	32.15	31.55	32.00	932,344	+1.00(+3.23%)
Apr 21, 2017	30.45	31.10	30.10	31.00	555,863	+0.60(+1.97%)
Apr 20, 2017	29.75	30.50	29.60	30.40	507,064	+0.95(+3.23%)
Apr 19, 2017	27.85	29.55	27.80	29.45	535,603	+1.80(+6.51%)
Apr 18, 2017	27.90	28.25	27.52	27.65	259,712	-0.45(-1.60%)
Apr 17, 2017	27.55	28.15	27.40	28.10	230,814	+0.70(+2.55%)
Apr 13, 2017	28.10	28.30	27.35	27.40	392,946	-0.75(-2.66%)
Apr 12, 2017	28.60	28.80	28.05	28.15	292,924	-0.55(-1.92%)
Apr 11, 2017	28.30	28.70	27.95	28.70	246,458	+0.40(+1.41%)
Apr 10, 2017	28.60	29.10	28.20	28.30	284,675	-0.20(-0.70%)
Apr 07, 2017	28.75	29.05	28.35	28.50	750,761	-0.30(-1.04%)
Apr 06, 2017	28.30	28.88	27.95	28.80	243,293	+0.55(+1.95%)
Apr 05, 2017	29.15	29.65	28.10	28.25	468,524	-0.75(-2.59%)
Apr 04, 2017	29.20	29.60	28.80	29.00	444,888	-0.30(-1.02%)
Apr 03, 2017	29.95	30.00	28.95	29.30	325,736	-0.55(-1.84%)
Mar 31, 2017	30.05	30.27	29.80	29.85	303,038	-0.20(-0.67%)
Mar 30, 2017	29.90	30.27	29.60	30.05	425,784	+0.25(+0.84%)
Mar 29, 2017	29.55	30.00	29.30	29.80	298,251	+0.30(+1.02%)
Mar 28, 2017	29.45	29.82	29.30	29.50	315,427	-0.05(-0.17%)
Mar 27, 2017	28.25	29.65	27.94	29.55	347,494	+0.80(+2.78%)
Mar 24, 2017	28.95	29.50	28.50	28.75	253,809	-0.05(-0.17%)
Mar 23, 2017	28.85	29.20	28.55	28.80	208,589	-0.05(-0.17%)
Mar 22, 2017	28.75	29.00	28.15	28.85	384,710	+0.15(+0.52%)
Mar 21, 2017	29.60	29.85	28.57	28.70	439,000	-0.75(-2.55%)
Mar 20, 2017	29.65	29.80	29.38	29.45	253,478	-0.15(-0.51%)
Mar 17, 2017	29.20	29.70	29.00	29.60	683,262	+0.30(+1.02%)
Mar 16, 2017	29.40	29.50	29.05	29.30	202,843	+0.00(+0.00%)
Mar 15, 2017	29.15	29.40	28.80	29.30	397,249	+0.20(+0.69%)
Mar 14, 2017	28.80	29.32	28.65	29.10	346,927	+0.15(+0.52%)
Mar 13, 2017	28.35	29.10	28.35	28.95	305,669	+0.55(+1.94%)
Mar 10, 2017	28.60	28.90	28.38	28.40	401,399	-0.15(-0.53%)
Mar 09, 2017	28.25	28.70	28.00	28.55	363,424	+0.25(+0.88%)
Mar 08, 2017	28.45	28.60	28.25	28.30	342,821	-0.20(-0.70%)
Mar 07, 2017	28.50	28.75	28.35	28.50	326,355	+0.00(+0.00%)
Mar 06, 2017	28.20	28.70	28.05	28.50	372,062	+0.25(+0.88%)
Mar 03, 2017	28.00	28.45	27.95	28.25	462,247	+0.25(+0.89%)
Mar 02, 2017	27.95	28.15	27.60	28.00	373,017	+0.05(+0.18%)

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.