Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.15	22.37	21.86	22.20	879,831	+0.12(+0.54%)
May 30, 2017	22.38	22.38	21.78	22.08	885,395	-0.35(-1.56%)
May 26, 2017	22.56	22.80	22.10	22.43	752,496	-0.21(-0.93%)
May 25, 2017	22.14	22.68	21.93	22.64	847,580	+0.54(+2.44%)
May 24, 2017	23.07	23.15	21.94	22.10	962,032	-0.90(-3.91%)
May 23, 2017	22.88	23.04	22.39	23.00	655,022	+0.12(+0.52%)
May 22, 2017	22.21	22.99	22.03	22.88	853,791	+0.40(+1.78%)
May 19, 2017	23.01	23.04	22.18	22.48	1,112,342	-0.43(-1.88%)
May 18, 2017	22.57	23.19	22.55	22.91	763,021	+0.33(+1.46%)
May 17, 2017	23.46	23.48	22.58	22.58	977,500	-1.30(-5.44%)
May 16, 2017	23.65	23.91	23.32	23.88	597,977	+0.25(+1.06%)
May 15, 2017	23.43	23.95	23.40	23.63	496,491	+0.21(+0.92%)
May 12, 2017	23.37	23.66	22.93	23.41	928,652	-0.09(-0.36%)
May 11, 2017	23.73	23.96	23.26	23.50	818,606	-0.29(-1.22%)
May 10, 2017	24.10	24.16	23.71	23.79	759,397	-0.42(-1.73%)
May 09, 2017	24.56	25.15	23.98	24.21	1,004,672	-0.36(-1.47%)
May 08, 2017	24.11	24.68	23.97	24.57	742,362	+0.54(+2.25%)
May 05, 2017	24.02	24.08	23.72	24.03	531,393	+0.15(+0.63%)
May 04, 2017	24.04	24.32	23.66	23.88	592,805	-0.03(-0.13%)
May 03, 2017	24.04	24.04	23.40	23.91	981,595	-0.27(-1.12%)
May 02, 2017	24.48	24.51	23.84	24.18	901,777	-0.33(-1.35%)
May 01, 2017	23.90	24.89	23.81	24.51	1,231,504	+0.62(+2.60%)
Apr 28, 2017	24.88	24.88	23.66	23.89	1,448,558	-0.87(-3.51%)
Apr 27, 2017	24.51	25.11	24.00	24.76	1,522,703	+0.52(+2.15%)
Apr 26, 2017	26.66	26.85	22.75	24.24	5,499,331	-2.11(-8.01%)
Apr 25, 2017	26.65	26.87	26.15	26.35	1,549,305	-0.08(-0.30%)
Apr 24, 2017	26.43	26.69	26.17	26.43	867,372	+0.64(+2.48%)
Apr 21, 2017	25.58	26.42	25.53	25.79	1,313,735	+0.25(+0.98%)
Apr 20, 2017	25.34	25.62	25.11	25.54	1,070,332	+0.51(+2.04%)
Apr 19, 2017	25.00	25.56	24.89	25.03	1,020,101	+0.30(+1.21%)
Apr 18, 2017	24.43	25.15	24.37	24.73	685,988	-0.04(-0.16%)
Apr 17, 2017	24.74	24.92	24.02	24.77	858,159	+0.06(+0.24%)
Apr 13, 2017	24.88	25.25	24.55	24.71	956,674	+0.06(+0.24%)
Apr 12, 2017	24.75	25.06	24.52	24.65	658,449	-0.14(-0.56%)
Apr 11, 2017	23.98	24.90	23.86	24.79	1,325,214	+0.67(+2.78%)
Apr 10, 2017		24.42	23.82	24.12	703,185	-0.03(-0.12%)
Apr 07, 2017	24.22	24.59	23.72	24.15	1,598,108	-0.31(-1.27%)
Apr 06, 2017	24.26	24.79	24.06	24.46	1,135,549	+0.15(+0.62%)
Apr 05, 2017	24.96	25.23	24.02	24.31	1,564,647	-0.40(-1.62%)
Apr 04, 2017	24.90	25.39	24.53	24.71	1,093,590	-0.43(-1.71%)
Apr 03, 2017	26.00	26.40	24.60	25.14	2,455,196	-0.99(-3.79%)
Mar 31, 2017	26.88	27.47	26.10	26.13	2,232,813	-1.45(-5.26%)
Mar 30, 2017	26.88	27.99	26.87	27.58	995,798	+0.63(+2.34%)
Mar 29, 2017	28.02	28.19	24.88	26.95	5,281,126	-1.13(-4.02%)
Mar 28, 2017	27.64	28.54	27.28	28.08	801,025	+0.35(+1.26%)
Mar 27, 2017	26.73	27.79	25.78	27.73	961,924	+0.26(+0.95%)
Mar 24, 2017	27.77	28.20	27.28	27.47	615,557	-0.13(-0.47%)
Mar 23, 2017	27.31	27.91	27.14	27.60	485,744	+0.16(+0.58%)
Mar 22, 2017	26.52	27.45	26.32	27.44	859,666	+0.80(+3.00%)
Mar 21, 2017	28.79	28.84	26.54	26.64	1,434,698	-2.01(-7.02%)
Mar 20, 2017	29.00	29.14	28.48	28.65	537,187	-0.35(-1.21%)
Mar 17, 2017	29.02	29.19	28.73	29.00	1,630,188	-0.10(-0.34%)
Mar 16, 2017	28.82	29.13	28.65	29.10	898,067	+0.28(+0.97%)
Mar 15, 2017	28.88	29.34	28.67	28.82	664,586	-0.02(-0.07%)
Mar 14, 2017	28.65	28.85	27.54	28.84	789,000	-0.10(-0.35%)
Mar 13, 2017	29.03	29.57	28.87	28.94	493,243	-0.19(-0.65%)
Mar 10, 2017	30.00	30.14	28.80	29.13	748,203	-0.73(-2.44%)
Mar 09, 2017	29.63	30.19	29.55	29.86	604,485	+0.28(+0.95%)
Mar 08, 2017	29.55	30.11	29.10	29.58	786,445	+0.41(+1.41%)
Mar 07, 2017	29.01	29.72	29.00	29.17	518,856	+0.14(+0.48%)
Mar 06, 2017	29.44	29.44	28.80	29.03	808,921	-0.26(-0.89%)
Mar 03, 2017	29.58	29.86	28.74	29.29	1,464,691	-0.35(-1.18%)
Mar 02, 2017	32.26	32.36	29.52	29.64	2,043,762	-2.47(-7.69%)

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.