Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.62	30.62	29.49	30.19	69,558	-0.38(-1.24%)
May 30, 2017	30.13	30.68	29.97	30.57	52,709	+0.19(+0.64%)
May 26, 2017	30.16	30.61	29.84	30.37	78,986	+0.07(+0.22%)
May 25, 2017	31.07	31.32	30.16	30.30	60,218	-0.59(-1.93%)
May 24, 2017	31.55	32.09	30.53	30.90	86,739	-0.63(-1.99%)
May 23, 2017	31.13	31.81	30.59	31.53	92,849	+0.46(+1.48%)
May 22, 2017	30.84	31.09	30.21	31.07	56,862	+0.63(+2.06%)
May 19, 2017	30.87	31.08	30.30	30.44	107,159	+0.05(+0.17%)
May 18, 2017	30.79	30.99	30.20	30.39	115,717	-0.68(-2.18%)
May 17, 2017	31.66	31.80	30.78	31.07	127,779	-1.31(-4.04%)
May 16, 2017	33.48	33.67	32.27	32.37	126,925	-1.02(-3.06%)
May 15, 2017	32.01	35.63	31.14	33.40	407,628	+3.49(+11.69%)
May 12, 2017	30.38	30.51	29.34	29.90	132,834	-0.45(-1.49%)
May 11, 2017	31.01	31.22	29.99	30.36	120,798	-0.75(-2.40%)
May 10, 2017	31.61	31.71	30.55	31.10	190,852	-0.51(-1.62%)
May 09, 2017	32.84	32.84	31.44	31.61	107,108	-1.17(-3.58%)
May 08, 2017	32.94	33.55	32.61	32.79	163,749	-0.43(-1.29%)
May 05, 2017	32.57	33.90	32.50	33.21	195,673	-0.37(-1.10%)
May 04, 2017	33.31	33.89	32.85	33.58	81,545	+0.15(+0.45%)
May 03, 2017	34.55	34.55	33.09	33.43	90,673	-1.53(-4.36%)
May 02, 2017	35.35	35.82	34.73	34.96	68,313	-0.31(-0.88%)
May 01, 2017	35.62	35.67	34.72	35.27	59,642	-0.18(-0.50%)
Apr 28, 2017	35.55	36.00	35.22	35.44	70,215	+0.10(+0.28%)
Apr 27, 2017	36.01	36.10	34.89	35.34	83,006	-0.67(-1.86%)
Apr 26, 2017	34.46	36.07	34.34	36.01	153,920	+1.26(+3.62%)
Apr 25, 2017	33.88	34.94	33.88	34.76	99,711	+1.28(+3.83%)
Apr 24, 2017	33.05	33.93	32.39	33.47	89,557	+1.27(+3.93%)
Apr 21, 2017	31.33	32.43	30.89	32.21	233,858	+0.83(+2.63%)
Apr 20, 2017	31.29	31.81	31.22	31.38	123,120	+0.37(+1.20%)
Apr 19, 2017	30.93	31.96	30.80	31.01	232,283	+0.00(+0.00%)
Apr 18, 2017	30.73	31.29	30.73	31.01	146,809	-0.06(-0.19%)
Apr 17, 2017	31.15	31.93	30.53	31.07	106,710	+0.06(+0.19%)
Apr 13, 2017	31.44	31.47	30.97	31.01	87,687	-0.50(-1.60%)
Apr 12, 2017	32.26	32.26	31.43	31.51	108,659	-0.96(-2.97%)
Apr 11, 2017	31.23	32.69	30.97	32.48	94,167	+1.27(+4.05%)
Apr 10, 2017	31.66	31.94	31.08	31.21	67,584	-0.49(-1.53%)
Apr 07, 2017	31.17	32.14	31.01	31.70	58,822	+0.39(+1.23%)
Apr 06, 2017	31.10	31.56	30.97	31.31	57,688	+0.25(+0.81%)
Apr 05, 2017	31.83	32.71	30.97	31.06	170,457	-0.48(-1.52%)
Apr 04, 2017	31.22	31.80	31.18	31.54	93,607	+0.30(+0.97%)
Apr 03, 2017	32.01	32.63	30.75	31.23	107,516	-0.71(-2.23%)
Mar 31, 2017	31.55	32.71	31.22	31.95	166,660	+0.59(+1.90%)
Mar 30, 2017	31.05	31.91	30.72	31.35	79,293	+0.39(+1.24%)
Mar 29, 2017	30.82	31.40	30.48	30.97	74,283	-0.02(-0.05%)
Mar 28, 2017	29.99	31.31	29.05	30.98	100,071	+0.80(+2.64%)
Mar 27, 2017	29.52	30.41	29.28	30.19	52,507	+0.01(+0.03%)
Mar 24, 2017	30.14	30.74	29.96	30.18	112,133	+0.19(+0.64%)
Mar 23, 2017	29.14	30.01	29.08	29.99	73,059	+1.04(+3.59%)
Mar 22, 2017	29.16	29.58	28.34	28.95	81,466	-0.20(-0.69%)
Mar 21, 2017	31.52	31.83	29.01	29.15	114,164	-2.77(-8.67%)
Mar 20, 2017	32.49	32.49	31.47	31.91	36,239	-0.46(-1.42%)
Mar 17, 2017	31.75	32.94	31.75	32.37	254,813	+0.53(+1.66%)
Mar 16, 2017	32.40	32.68	31.79	31.85	52,702	-0.39(-1.22%)
Mar 15, 2017	31.54	32.41	31.13	32.24	56,930	+1.10(+3.53%)
Mar 14, 2017	30.46	31.30	30.46	31.14	39,687	+0.07(+0.22%)
Mar 13, 2017	30.76	31.77	30.76	31.08	41,582	+0.38(+1.23%)
Mar 10, 2017	30.71	30.88	30.30	30.70	70,379	+0.39(+1.30%)
Mar 09, 2017	31.57	31.57	30.15	30.30	68,512	-1.28(-4.06%)
Mar 08, 2017	31.92	31.92	31.48	31.59	43,163	-0.18(-0.58%)
Mar 07, 2017	31.90	32.23	31.65	31.77	65,865	-0.17(-0.52%)
Mar 06, 2017	32.38	33.29	31.83	31.94	41,578	-0.88(-2.68%)
Mar 03, 2017	32.71	33.19	32.16	32.82	47,668	+0.28(+0.85%)
Mar 02, 2017	33.31	34.34	32.45	32.54	69,381	-1.58(-4.64%)

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.