Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	78.44	78.44	76.16	78.12	220,842	-0.35(-0.45%)
May 30, 2017	79.83	79.97	77.52	78.47	102,836	-1.08(-1.36%)
May 26, 2017	78.69	80.95	77.09	79.55	161,064	+0.54(+0.68%)
May 25, 2017	81.11	81.56	78.73	79.01	109,728	-1.89(-2.34%)
May 24, 2017	81.00	84.01	80.19	80.90	174,734	-0.24(-0.30%)
May 23, 2017	80.51	81.49	78.50	81.14	114,266	+1.10(+1.37%)
May 22, 2017	81.86	81.86	79.43	80.04	142,599	-1.87(-2.28%)
May 19, 2017	80.18	82.63	80.09	81.91	163,631	+1.88(+2.35%)
May 18, 2017	78.69	81.06	78.08	80.03	192,347	+1.49(+1.90%)
May 17, 2017	77.76	80.07	76.52	78.54	222,519	-0.41(-0.52%)
May 16, 2017	79.15	79.73	76.97	78.95	128,292	+0.24(+0.30%)
May 15, 2017	80.00	80.70	77.59	78.71	184,975	-0.29(-0.37%)
May 12, 2017	78.38	80.61	77.33	79.00	344,493	-0.03(-0.04%)
May 11, 2017	81.15	82.81	78.77	79.03	334,084	-3.35(-4.07%)
May 10, 2017	83.25	85.73	82.23	82.38	821,502	-5.62(-6.39%)
May 09, 2017	75.60	88.26	74.42	88.00	1,418,529	+24.50(+38.58%)
May 08, 2017	56.40	64.74	55.67	63.50	574,510	+7.43(+13.25%)
May 05, 2017	55.07	56.27	54.41	56.07	113,610	+1.16(+2.11%)
May 04, 2017	55.00	55.33	53.93	54.91	68,432	+0.09(+0.16%)
May 03, 2017	53.25	55.00	52.83	54.82	113,420	+1.32(+2.47%)
May 02, 2017	52.99	53.58	52.48	53.50	80,339	+0.43(+0.81%)
May 01, 2017	53.18	53.34	51.15	53.07	101,548	+0.17(+0.32%)
Apr 28, 2017	53.46	54.65	52.73	52.90	82,221	-0.94(-1.75%)
Apr 27, 2017	54.96	55.10	53.68	53.84	63,422	-0.79(-1.45%)
Apr 26, 2017	54.95	55.21	54.25	54.63	123,053	-0.28(-0.51%)
Apr 25, 2017	55.00	55.96	54.50	54.91	82,604	+0.31(+0.57%)
Apr 24, 2017	54.14	55.41	53.00	54.60	130,649	+1.56(+2.94%)
Apr 21, 2017	53.70	53.93	52.19	53.04	115,170	-0.55(-1.03%)
Apr 20, 2017	52.04	54.64	52.04	53.59	163,676	+1.98(+3.84%)
Apr 19, 2017	51.75	52.64	51.38	51.61	92,990	-0.13(-0.25%)
Apr 18, 2017	51.39	52.20	50.90	51.74	102,008	+0.11(+0.20%)
Apr 17, 2017	51.36	52.06	50.83	51.63	66,718	+0.52(+1.03%)
Apr 13, 2017	51.11	52.20	50.26	51.11	91,703	-0.05(-0.10%)
Apr 12, 2017	51.96	52.88	50.96	51.16	111,985	-0.78(-1.50%)
Apr 11, 2017	52.17	52.17	50.73	51.94	110,009	-0.34(-0.65%)
Apr 10, 2017	52.00	52.50	51.08	52.28	149,128	+0.40(+0.77%)
Apr 07, 2017	51.29	51.98	49.39	51.88	105,842	+0.34(+0.66%)
Apr 06, 2017	50.38	51.85	49.37	51.54	94,016	+1.22(+2.42%)
Apr 05, 2017	50.89	51.40	49.91	50.32	128,426	-0.27(-0.53%)
Apr 04, 2017	51.52	52.12	50.37	50.59	59,443	-0.34(-0.67%)
Apr 03, 2017	51.82	52.58	49.26	50.93	94,240	-0.85(-1.64%)
Mar 31, 2017	51.70	52.05	51.24	51.78	122,119	+0.18(+0.35%)
Mar 30, 2017	49.86	52.30	49.86	51.60	94,066	+1.66(+3.32%)
Mar 29, 2017	49.63	50.52	49.22	49.94	82,268	+0.08(+0.16%)
Mar 28, 2017	48.83	50.44	48.57	49.86	77,880	+0.82(+1.67%)
Mar 27, 2017	48.03	49.54	47.45	49.04	118,975	+0.49(+1.01%)
Mar 24, 2017	48.77	49.17	48.14	48.55	69,969	+0.02(+0.04%)
Mar 23, 2017	49.48	50.15	48.34	48.53	84,905	-0.79(-1.60%)
Mar 22, 2017	49.85	49.86	48.86	49.32	79,114	-0.76(-1.52%)
Mar 21, 2017	52.46	52.56	49.97	50.08	104,457	-2.01(-3.86%)
Mar 20, 2017	51.85	53.15	51.57	52.09	54,170	-0.16(-0.31%)
Mar 17, 2017	50.69	52.53	50.69	52.25	155,591	+1.45(+2.85%)
Mar 16, 2017	50.37	51.41	49.72	50.80	78,248	+0.92(+1.84%)
Mar 15, 2017	51.48	51.48	49.46	49.88	62,808	+0.03(+0.06%)
Mar 14, 2017	50.28	50.33	49.39	49.85	88,302	-0.72(-1.42%)
Mar 13, 2017	50.65	51.59	50.46	50.57	65,040	-0.08(-0.16%)
Mar 10, 2017	51.58	51.58	50.21	50.65	69,906	-0.06(-0.12%)
Mar 09, 2017	50.21	52.66	50.21	50.71	77,850	-0.52(-1.02%)
Mar 08, 2017	51.22	52.00	50.59	51.23	85,799	+0.02(+0.04%)
Mar 07, 2017	52.35	52.60	51.20	51.21	79,672	-0.75(-1.44%)
Mar 06, 2017	53.11	53.25	51.65	51.96	91,689	-1.27(-2.39%)
Mar 03, 2017	53.06	53.73	52.42	53.23	90,634	+0.12(+0.23%)
Mar 02, 2017	52.65	53.49	51.79	53.11	88,669	+0.60(+1.14%)

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.