Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.47	31.25	27.33	27.95	454,636	-0.50(-1.76%)
May 30, 2017	28.85	28.89	28.19	28.45	128,061	-0.57(-1.96%)
May 26, 2017	29.03	29.27	28.81	29.02	98,875	-0.13(-0.45%)
May 25, 2017	29.90	29.90	29.04	29.15	169,352	-0.60(-2.02%)
May 24, 2017	29.86	30.43	29.51	29.75	391,590	-0.09(-0.30%)
May 23, 2017	28.70	29.84	28.53	29.84	210,470	+1.24(+4.34%)
May 22, 2017	28.75	28.75	28.33	28.60	238,430	-0.15(-0.52%)
May 19, 2017	28.83	29.10	28.71	28.75	237,003	-0.08(-0.28%)
May 18, 2017	28.64	29.02	28.62	28.83	222,533	+0.14(+0.49%)
May 17, 2017	29.89	29.54	28.64	28.69	305,322	-1.20(-4.01%)
May 16, 2017	30.13	30.30	29.57	29.89	184,643	-0.21(-0.70%)
May 15, 2017	29.89	30.23	29.85	30.10	100,090	+0.29(+0.97%)
May 12, 2017	29.84	29.94	29.43	29.81	131,634	-0.26(-0.86%)
May 11, 2017	30.59	30.59	29.85	30.07	128,216	-0.61(-1.99%)
May 10, 2017	30.97	31.04	30.59	30.68	113,583	-0.33(-1.06%)
May 09, 2017	31.34	31.52	30.83	31.01	156,367	-0.16(-0.51%)
May 08, 2017	31.11	31.34	31.02	31.17	123,201	+0.01(+0.03%)
May 05, 2017	31.38	31.38	30.79	31.16	148,789	-0.14(-0.45%)
May 04, 2017	31.46	31.70	31.04	31.30	139,049	+0.10(+0.32%)
May 03, 2017	31.00	31.40	30.96	31.20	186,414	-0.01(-0.03%)
May 02, 2017	31.53	31.76	30.86	31.21	214,312	-0.38(-1.20%)
May 01, 2017	31.25	31.86	30.81	31.59	313,786	+0.66(+2.13%)
Apr 28, 2017	31.42	31.46	30.86	30.93	379,926	-0.53(-1.68%)
Apr 27, 2017	31.50	32.09	31.04	31.46	236,905	+0.76(+2.48%)
Apr 26, 2017	30.40	31.30	30.40	30.70	238,040	+0.31(+1.02%)
Apr 25, 2017	30.50	30.89	30.38	30.39	266,241	+0.05(+0.16%)
Apr 24, 2017	30.35	30.59	30.25	30.34	287,776	+0.68(+2.29%)
Apr 21, 2017	29.51	29.83	29.29	29.66	374,306	-0.01(-0.03%)
Apr 20, 2017	30.03	30.03	29.39	29.67	330,995	-0.10(-0.34%)
Apr 19, 2017	29.88	30.35	29.65	29.77	111,255	+0.08(+0.27%)
Apr 18, 2017	29.38	29.78	29.18	29.69	130,699	-0.11(-0.37%)
Apr 17, 2017	29.51	29.86	29.10	29.80	147,248	+0.37(+1.26%)
Apr 13, 2017	29.96	30.31	29.37	29.43	148,345	-0.62(-2.06%)
Apr 12, 2017	30.48	30.48	29.85	30.05	159,260	-0.48(-1.57%)
Apr 11, 2017	29.92	30.60	29.85	30.53	182,354	+0.48(+1.60%)
Apr 10, 2017	30.11	30.38	29.80	30.05	181,131	-0.06(-0.20%)
Apr 07, 2017	30.13	30.48	29.90	30.11	291,215	-0.22(-0.73%)
Apr 06, 2017	30.07	30.67	29.89	30.33	172,503	+0.20(+0.66%)
Apr 05, 2017	31.08	31.40	30.09	30.13	178,539	-0.63(-2.05%)
Apr 04, 2017	30.76	31.09	30.53	30.76	140,553	-0.13(-0.42%)
Apr 03, 2017	31.53	31.64	30.62	30.89	138,863	-0.64(-2.03%)
Mar 31, 2017	31.55	31.77	31.28	31.53	240,579	-0.10(-0.32%)
Mar 30, 2017	30.49	31.82	30.49	31.63	238,975	+1.13(+3.70%)
Mar 29, 2017	30.72	30.75	30.23	30.50	154,767	-0.43(-1.39%)
Mar 28, 2017	30.33	31.01	30.29	30.93	306,365	+0.43(+1.41%)
Mar 27, 2017	29.95	30.62	29.48	30.50	279,813	-0.12(-0.39%)
Mar 24, 2017	31.00	31.19	30.37	30.62	143,007	-0.27(-0.87%)
Mar 23, 2017	30.08	30.98	30.08	30.89	423,116	+0.66(+2.18%)
Mar 22, 2017	30.35	30.68	29.68	30.23	303,388	-0.43(-1.40%)
Mar 21, 2017	32.54	32.65	30.52	30.66	388,586	-1.61(-4.99%)
Mar 20, 2017	32.68	32.78	32.27	32.27	157,881	-0.55(-1.68%)
Mar 17, 2017	32.70	33.05	32.31	32.82	822,330	+0.12(+0.37%)
Mar 16, 2017	32.39	33.07	32.30	32.70	382,146	+0.47(+1.46%)
Mar 15, 2017	32.85	32.88	32.08	32.23	708,830	-0.59(-1.80%)
Mar 14, 2017	32.87	33.34	32.65	32.82	372,571	-0.38(-1.14%)
Mar 13, 2017	33.30	33.60	32.95	33.20	332,662	-0.11(-0.33%)
Mar 10, 2017	32.83	33.49	32.78	33.31	426,412	-0.28(-0.83%)
Mar 09, 2017	34.01	34.20	33.55	33.59	388,711	-0.18(-0.53%)
Mar 08, 2017	34.44	35.60	33.75	33.77	319,152	-0.32(-0.94%)
Mar 07, 2017	34.18	34.45	34.05	34.09	197,413	-0.23(-0.67%)
Mar 06, 2017	34.58	34.63	34.16	34.32	97,674	-0.57(-1.63%)
Mar 03, 2017	34.34	35.08	34.34	34.89	214,120	+0.53(+1.54%)
Mar 02, 2017	35.20	35.34	34.33	34.36	114,504	-0.83(-2.36%)

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.