Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.82	26.94	26.31	26.48	1,738,509	-0.71(-2.61%)
May 30, 2017	27.51	27.79	26.99	27.19	1,514,874	-0.47(-1.70%)
May 26, 2017	27.88	27.93	27.41	27.66	1,833,360	-0.16(-0.58%)
May 25, 2017	28.70	28.75	27.82	27.82	1,745,232	-0.65(-2.28%)
May 24, 2017	28.29	28.68	28.22	28.47	1,206,496	+0.00(+0.00%)
May 23, 2017	28.91	28.97	28.34	28.47	700,796	-0.16(-0.56%)
May 22, 2017	28.51	28.70	28.19	28.63	980,347	+0.12(+0.42%)
May 19, 2017	27.80	28.73	27.71	28.51	2,269,009	+0.74(+2.66%)
May 18, 2017	27.34	27.90	26.78	27.77	1,869,973	+0.19(+0.69%)
May 17, 2017	28.31	28.69	27.51	27.58	2,526,426	-1.41(-4.86%)
May 16, 2017	28.31	29.13	28.30	28.99	2,422,253	+0.09(+0.31%)
May 15, 2017	28.38	29.11	28.35	28.90	2,179,195	+0.84(+2.99%)
May 12, 2017	27.57	28.23	27.34	28.06	2,032,215	+0.41(+1.48%)
May 11, 2017	27.63	27.68	27.23	27.65	1,983,850	+0.14(+0.51%)
May 10, 2017	27.58	27.78	27.49	27.51	1,478,936	+0.13(+0.47%)
May 09, 2017	27.86	28.00	27.29	27.38	972,642	-0.28(-1.01%)
May 08, 2017	27.40	28.00	27.22	27.66	1,671,776	+0.22(+0.80%)
May 05, 2017	26.85	27.56	26.75	27.44	1,716,944	+0.60(+2.24%)
May 04, 2017	26.76	27.41	26.57	26.84	2,938,183	-0.37(-1.36%)
May 03, 2017	26.43	27.28	26.42	27.21	2,553,786	+0.42(+1.57%)
May 02, 2017	27.65	27.70	26.78	26.79	3,727,128	-0.97(-3.49%)
May 01, 2017	27.38	27.86	27.19	27.76	2,160,302	+0.50(+1.83%)
Apr 28, 2017	26.84	27.33	26.72	27.26	3,772,275	-0.14(-0.51%)
Apr 27, 2017	25.32	27.51	25.28	27.40	8,546,617	+2.54(+10.22%)
Apr 26, 2017	24.05	25.03	23.95	24.86	4,909,614	+0.94(+3.93%)
Apr 25, 2017	23.64	23.95	23.33	23.92	3,169,907	+0.54(+2.31%)
Apr 24, 2017	23.52	23.65	23.30	23.38	1,993,824	+0.30(+1.30%)
Apr 21, 2017	23.38	23.45	23.00	23.08	1,614,105	-0.23(-0.99%)
Apr 20, 2017	23.41	23.83	23.31	23.31	2,022,972	-0.01(-0.04%)
Apr 19, 2017	24.11	24.15	23.12	23.32	2,630,859	-0.69(-2.87%)
Apr 18, 2017	23.82	24.13	23.70	24.01	3,789,272	-0.26(-1.07%)
Apr 17, 2017	23.09	24.55	23.09	24.27	7,311,632	+1.52(+6.68%)
Apr 13, 2017	22.61	22.96	22.51	22.75	1,625,469	-0.03(-0.13%)
Apr 12, 2017	22.27	22.80	22.26	22.78	2,449,944	+0.45(+2.02%)
Apr 11, 2017	21.89	22.39	21.68	22.33	2,333,622	+0.66(+3.05%)
Apr 10, 2017	21.43	21.85	21.40	21.67	2,371,951	-0.15(-0.69%)
Apr 07, 2017	22.24	22.44	21.60	21.82	4,952,804	-1.08(-4.72%)
Apr 06, 2017	22.70	23.16	22.70	22.90	1,497,726	+0.29(+1.28%)
Apr 05, 2017	22.37	23.13	22.32	22.61	2,013,838	+0.47(+2.12%)
Apr 04, 2017	22.08	22.21	21.89	22.14	1,067,629	+0.01(+0.05%)
Apr 03, 2017	21.92	22.36	21.89	22.13	1,355,597	+0.20(+0.91%)
Mar 31, 2017	21.87	22.21	21.85	21.93	1,141,331	-0.13(-0.59%)
Mar 30, 2017	22.38	22.79	22.05	22.06	1,300,509	-0.18(-0.81%)
Mar 29, 2017	22.43	22.53	22.11	22.24	1,443,369	-0.19(-0.85%)
Mar 28, 2017	22.17	22.57	22.13	22.43	1,036,849	+0.26(+1.17%)
Mar 27, 2017	22.05	22.25	21.64	22.17	1,633,165	-0.24(-1.07%)
Mar 24, 2017	22.35	22.57	22.21	22.41	1,088,388	+0.17(+0.76%)
Mar 23, 2017	22.44	22.62	22.16	22.24	1,603,770	-0.18(-0.80%)
Mar 22, 2017	22.31	22.44	22.02	22.42	1,721,627	+0.24(+1.08%)
Mar 21, 2017	23.64	23.65	22.14	22.18	2,989,825	-1.30(-5.54%)
Mar 20, 2017	23.58	23.67	23.40	23.48	939,265	-0.14(-0.59%)
Mar 17, 2017	23.84	23.89	23.44	23.62	1,767,960	-0.12(-0.51%)
Mar 16, 2017	23.16	23.98	23.16	23.74	1,583,710	+0.80(+3.49%)
Mar 15, 2017	22.91	23.03	22.45	22.94	2,377,805	+0.14(+0.61%)
Mar 14, 2017	23.00	23.12	22.75	22.80	1,536,800	-0.44(-1.89%)
Mar 13, 2017	23.11	23.35	22.90	23.24	2,063,423	+0.21(+0.91%)
Mar 10, 2017	23.07	23.19	22.90	23.03	2,678,794	+0.18(+0.79%)
Mar 09, 2017	23.23	23.23	22.64	22.85	2,787,608	-0.58(-2.48%)
Mar 08, 2017	23.47	23.68	23.37	23.43	1,237,080	-0.06(-0.26%)
Mar 07, 2017	23.54	23.61	23.23	23.49	1,248,607	-0.08(-0.34%)
Mar 06, 2017	23.45	23.62	23.13	23.57	1,589,286	+0.00(+0.00%)
Mar 03, 2017	23.25	23.62	23.23	23.57	2,490,307	+0.34(+1.46%)
Mar 02, 2017	23.18	23.34	22.92	23.23	4,444,328	-0.12(-0.51%)

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.