Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.96	30.12	29.22	29.76	104,966	-0.20(-0.66%)
May 30, 2017	29.96	30.20	29.52	29.96	175,711	-0.25(-0.81%)
May 26, 2017	30.11	30.35	29.91	30.20	64,346	-0.05(-0.16%)
May 25, 2017	30.30	30.45	29.96	30.25	95,278	+0.20(+0.65%)
May 24, 2017	30.74	31.09	29.96	30.06	116,554	-0.69(-2.24%)
May 23, 2017	30.35	30.99	30.06	30.74	115,182	+0.39(+1.29%)
May 22, 2017	30.20	30.45	29.76	30.35	122,057	+0.34(+1.15%)
May 19, 2017	29.37	30.25	29.32	30.01	166,800	+0.54(+1.83%)
May 18, 2017	29.37	29.81	29.22	29.47	145,849	-0.20(-0.66%)
May 17, 2017	30.20	30.50	29.27	29.66	123,156	-1.18(-3.82%)
May 16, 2017	31.38	31.77	30.35	30.84	182,551	-0.59(-1.88%)
May 15, 2017	31.38	31.43	31.23	31.43	180,383	+0.34(+1.11%)
May 12, 2017	31.58	31.58	30.65	31.09	195,661	-1.08(-3.36%)
May 11, 2017	32.07	32.41	31.73	32.17	135,455	+0.04(+0.11%)
May 10, 2017	32.77	32.95	31.93	32.13	164,081	-0.69(-2.09%)
May 09, 2017	31.98	32.87	31.49	32.82	206,184	+0.83(+2.61%)
May 08, 2017	32.23	32.52	31.84	31.98	153,970	-0.29(-0.91%)
May 05, 2017	34.14	35.37	32.13	32.28	194,413	-0.78(-2.37%)
May 04, 2017	33.75	33.75	32.62	33.06	138,342	-0.54(-1.61%)
May 03, 2017	33.55	34.09	33.41	33.60	177,194	-0.05(-0.15%)
May 02, 2017	33.75	33.99	33.41	33.65	77,409	+0.05(+0.15%)
May 01, 2017	35.02	35.02	33.55	33.60	131,780	-1.37(-3.93%)
Apr 28, 2017	34.83	35.12	34.34	34.98	170,444	+0.15(+0.42%)
Apr 27, 2017	34.63	34.88	34.19	34.83	90,254	+0.34(+1.00%)
Apr 26, 2017	34.49	35.07	34.09	34.49	128,948	+0.00(+0.00%)
Apr 25, 2017	33.85	34.73	33.70	34.49	100,187	+0.93(+2.78%)
Apr 24, 2017	33.31	33.90	33.21	33.55	90,739	+0.93(+2.86%)
Apr 21, 2017	32.43	32.82	32.08	32.62	164,180	+0.05(+0.15%)
Apr 20, 2017	31.49	32.69	31.49	32.57	302,417	+1.18(+3.75%)
Apr 19, 2017	31.74	31.79	30.95	31.39	356,262	-0.15(-0.47%)
Apr 18, 2017	31.54	31.74	31.25	31.54	118,766	-0.10(-0.31%)
Apr 17, 2017	31.54	31.93	31.39	31.64	85,799	+0.00(+0.00%)
Apr 13, 2017	32.67	32.82	31.59	31.64	97,571	-1.13(-3.44%)
Apr 12, 2017	33.50	33.90	32.52	32.77	110,465	-0.74(-2.20%)
Apr 11, 2017	32.72	33.63	32.47	33.50	123,578	+0.49(+1.49%)
Apr 10, 2017	33.21	33.55	32.82	33.01	106,620	-0.10(-0.30%)
Apr 07, 2017	33.26	33.70	33.01	33.11	57,814	-0.15(-0.44%)
Apr 06, 2017	32.77	33.36	32.43	33.26	77,128	+0.49(+1.50%)
Apr 05, 2017	33.26	33.80	32.57	32.77	112,270	-0.25(-0.74%)
Apr 04, 2017	33.55	33.95	32.96	33.01	186,094	-0.64(-1.90%)
Apr 03, 2017	33.95	34.04	33.26	33.65	107,671	-0.10(-0.29%)
Mar 31, 2017	33.50	33.90	33.24	33.75	164,589	+0.25(+0.73%)
Mar 30, 2017	33.50	33.90	33.36	33.50	99,982	+0.00(+0.00%)
Mar 29, 2017	34.09	34.24	33.28	33.50	132,128	-0.78(-2.29%)
Mar 28, 2017	33.95	34.34	33.85	34.29	137,986	+0.20(+0.58%)
Mar 27, 2017	34.19	34.34	33.85	34.09	108,499	-0.59(-1.70%)
Mar 24, 2017	35.17	35.71	34.53	34.68	61,392	-0.39(-1.12%)
Mar 23, 2017	34.98	35.56	34.93	35.07	84,373	+0.10(+0.28%)
Mar 22, 2017	34.63	35.32	34.63	34.98	126,271	+0.34(+0.99%)
Mar 21, 2017	35.91	36.06	34.58	34.63	136,298	-1.08(-3.02%)
Mar 20, 2017	35.91	36.35	35.56	35.71	55,555	-0.25(-0.68%)
Mar 17, 2017	36.35	36.64	35.71	35.96	209,520	-0.34(-0.95%)
Mar 16, 2017	35.91	36.30	35.61	36.30	127,565	+0.69(+1.93%)
Mar 15, 2017	36.01	36.20	35.32	35.61	142,608	-0.10(-0.27%)
Mar 14, 2017	34.93	36.01	34.78	35.71	128,143	+0.64(+1.82%)
Mar 13, 2017	35.56	35.61	34.98	35.07	122,528	-0.49(-1.38%)
Mar 10, 2017	35.17	35.66	34.92	35.56	231,179	+0.54(+1.54%)
Mar 09, 2017	34.88	35.76	34.14	35.02	247,337	-0.88(-2.46%)
Mar 08, 2017	38.31	39.10	35.86	35.91	319,798	-1.42(-3.81%)
Mar 07, 2017	33.41	37.62	33.41	37.33	489,986	+4.12(+12.41%)
Mar 06, 2017	33.36	33.90	33.01	33.21	123,073	-0.44(-1.31%)
Mar 03, 2017	33.41	33.80	32.92	33.65	71,511	+0.44(+1.33%)
Mar 02, 2017	33.90	33.90	32.84	33.21	72,459	-0.69(-2.03%)

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.