Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.80	20.50	18.55	18.90	421,994	-0.90(-4.55%)
May 30, 2017	20.20	20.90	19.55	19.80	30,523	-0.35(-1.74%)
May 26, 2017	19.65	20.40	19.60	20.15	27,631	+0.10(+0.50%)
May 25, 2017	20.95	21.05	19.95	20.05	26,748	-0.80(-3.84%)
May 24, 2017	21.23	21.30	20.75	20.85	17,335	-0.20(-0.95%)
May 23, 2017	20.65	21.10	20.60	21.05	24,907	+0.15(+0.72%)
May 22, 2017	21.20	21.20	20.60	20.90	23,534	+0.05(+0.24%)
May 19, 2017	21.10	21.20	20.77	20.85	33,366	-0.25(-1.18%)
May 18, 2017	21.25	21.43	20.85	21.10	21,767	-0.10(-0.47%)
May 17, 2017	21.85	22.60	21.15	21.20	40,961	-1.20(-5.36%)
May 16, 2017	22.50	22.75	22.05	22.40	51,690	-0.10(-0.44%)
May 15, 2017	22.45	22.70	21.90	22.50	58,178	+0.30(+1.35%)
May 12, 2017	21.35	22.50	21.30	22.20	44,405	+0.80(+3.74%)
May 11, 2017	20.90	21.75	20.80	21.40	106,963	+0.45(+2.15%)
May 10, 2017	20.75	21.25	20.50	20.95	73,052	+0.10(+0.48%)
May 09, 2017	20.90	20.95	20.60	20.85	38,751	+0.00(+0.00%)
May 08, 2017	21.05	21.30	20.35	20.85	71,419	-0.30(-1.42%)
May 05, 2017	21.10	21.70	20.71	21.15	64,645	+0.15(+0.71%)
May 04, 2017	21.65	21.65	20.90	21.00	25,361	-0.50(-2.33%)
May 03, 2017	22.05	22.35	21.27	21.50	51,527	-0.85(-3.80%)
May 02, 2017	21.55	22.35	21.35	22.35	52,834	+0.90(+4.20%)
May 01, 2017	21.05	21.50	20.70	21.45	51,286	+0.35(+1.66%)
Apr 28, 2017	22.05	22.15	21.00	21.10	173,947	-1.05(-4.74%)
Apr 27, 2017	21.30	22.20	21.10	22.15	95,411	+0.85(+3.99%)
Apr 26, 2017	21.30	21.65	20.40	21.30	92,312	-0.10(-0.47%)
Apr 25, 2017	20.30	21.70	20.25	21.40	136,234	+1.15(+5.68%)
Apr 24, 2017	21.00	21.07	20.10	20.25	202,142	-0.50(-2.41%)
Apr 21, 2017	21.55	21.85	20.65	20.75	384,160	-0.90(-4.16%)
Apr 20, 2017	21.80	22.10	21.50	21.65	150,670	+0.00(+0.00%)
Apr 19, 2017	22.00	22.60	21.50	21.65	142,152	-0.30(-1.37%)
Apr 18, 2017	22.85	23.02	21.85	21.95	247,988	-1.00(-4.36%)
Apr 17, 2017	23.00	23.32	22.90	22.95	160,053	-0.05(-0.22%)
Apr 13, 2017	23.20	23.43	23.00	23.00	270,618	-0.15(-0.65%)
Apr 12, 2017	23.90	23.95	22.95	23.15	2,119,694	-3.40(-12.81%)
Apr 11, 2017	26.65	26.75	26.40	26.55	10,210	-0.20(-0.75%)
Apr 10, 2017	26.95	27.00	26.43	26.75	13,526	-0.25(-0.93%)
Apr 07, 2017	26.00	27.70	26.00	27.00	20,585	+0.95(+3.65%)
Apr 06, 2017	26.60	26.60	25.35	26.05	198,812	-0.60(-2.25%)
Apr 05, 2017	27.25	27.25	26.25	26.65	63,094	-0.40(-1.48%)
Apr 04, 2017	26.80	27.70	26.80	27.05	42,087	-0.05(-0.18%)
Apr 03, 2017	27.65	27.85	27.00	27.10	55,082	-0.40(-1.45%)
Mar 31, 2017	28.75	29.90	26.75	27.50	67,223	-1.40(-4.84%)
Mar 30, 2017	25.30	29.25	25.10	28.90	64,939	+3.25(+12.67%)
Mar 29, 2017	26.85	26.85	25.35	25.65	25,170	-1.10(-4.11%)
Mar 28, 2017	26.50	27.60	26.05	26.75	44,239	-0.15(-0.56%)
Mar 27, 2017	25.15	27.10	24.98	26.90	30,913	+1.55(+6.11%)
Mar 24, 2017	26.00	26.00	25.25	25.35	21,084	-0.65(-2.50%)
Mar 23, 2017	25.60	26.10	25.50	26.00	14,038	+0.40(+1.56%)
Mar 22, 2017	25.70	26.00	25.15	25.60	24,455	-0.20(-0.78%)
Mar 21, 2017	26.45	26.57	25.20	25.80	74,755	-0.50(-1.90%)
Mar 20, 2017	26.40	26.75	25.90	26.30	30,624	-0.15(-0.57%)
Mar 17, 2017	25.95	26.70	25.95	26.45	141,954	+0.30(+1.15%)
Mar 16, 2017	27.25	27.25	25.95	26.15	124,911	-0.85(-3.15%)
Mar 15, 2017	26.65	27.20	26.15	27.00	87,767	+0.55(+2.08%)
Mar 14, 2017	26.25	26.85	25.50	26.45	28,042	+0.05(+0.19%)
Mar 13, 2017	26.35	27.05	26.20	26.40	97,670	+0.05(+0.19%)
Mar 10, 2017	27.20	27.45	26.10	26.35	51,785	-0.65(-2.41%)
Mar 09, 2017	27.30	27.30	26.30	27.00	51,074	+0.00(+0.00%)
Mar 08, 2017	27.10	27.30	26.40	27.00	52,186	+0.00(+0.00%)
Mar 07, 2017	26.75	27.95	26.40	27.00	61,992	+0.00(+0.00%)
Mar 06, 2017	27.70	28.60	26.80	27.00	58,226	-0.85(-3.05%)
Mar 03, 2017	27.85	28.50	27.50	27.85	69,235	-0.40(-1.42%)
Mar 02, 2017	30.40	30.40	27.80	28.25	67,253	-2.35(-7.68%)

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.