Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.02	32.46	31.56	31.77	245,511	-0.21(-0.67%)
May 30, 2017	34.09	34.09	31.77	31.98	366,719	-2.33(-6.80%)
May 26, 2017	34.74	34.89	33.99	34.32	53,484	-0.39(-1.13%)
May 25, 2017	34.70	34.95	34.01	34.71	47,060	+0.08(+0.24%)
May 24, 2017	35.29	35.68	34.31	34.62	18,168	-0.60(-1.72%)
May 23, 2017	35.68	35.68	35.10	35.23	33,596	-0.09(-0.26%)
May 22, 2017	35.20	35.44	34.95	35.32	24,838	+0.12(+0.34%)
May 19, 2017	35.11	35.48	35.07	35.20	29,127	+0.00(+0.00%)
May 18, 2017	34.85	35.46	34.85	35.20	18,483	+0.62(+1.80%)
May 17, 2017	34.86	35.27	34.19	34.58	23,666	-0.92(-2.59%)
May 16, 2017	34.50	35.54	34.50	35.50	21,870	+0.88(+2.55%)
May 15, 2017	34.43	34.63	34.21	34.62	27,567	+0.33(+0.95%)
May 12, 2017	35.01	35.01	33.95	34.29	24,595	-0.69(-1.97%)
May 11, 2017	35.42	35.52	34.78	34.98	31,824	-0.35(-1.00%)
May 10, 2017	35.71	35.71	35.02	35.33	33,924	-0.41(-1.14%)
May 09, 2017	35.56	35.79	35.34	35.74	67,128	+0.34(+0.97%)
May 08, 2017	35.01	35.67	35.01	35.40	30,789	+0.37(+1.06%)
May 05, 2017	34.41	35.88	33.75	35.02	36,570	+0.67(+1.95%)
May 04, 2017	34.63	35.45	34.18	34.36	39,384	-0.05(-0.14%)
May 03, 2017	34.28	34.40	33.79	34.40	33,997	-0.01(-0.03%)
May 02, 2017	34.68	34.68	34.17	34.41	35,616	-0.22(-0.64%)
May 01, 2017	33.84	34.77	33.58	34.63	50,377	+0.94(+2.79%)
Apr 28, 2017	34.83	34.96	33.64	33.70	66,340	-1.09(-3.13%)
Apr 27, 2017	33.09	34.99	32.90	34.78	66,940	+1.53(+4.61%)
Apr 26, 2017	33.83	34.20	33.14	33.25	118,415	-1.34(-3.87%)
Apr 25, 2017	33.82	35.19	33.75	34.59	56,008	+1.39(+4.17%)
Apr 24, 2017	33.27	33.91	33.10	33.20	137,062	+0.51(+1.56%)
Apr 21, 2017	32.18	33.14	32.17	32.69	113,380	+0.38(+1.18%)
Apr 20, 2017	31.81	32.33	31.56	32.31	38,208	+0.60(+1.91%)
Apr 19, 2017	31.31	33.22	31.15	31.71	71,400	+0.39(+1.25%)
Apr 18, 2017	30.82	31.58	30.56	31.31	16,143	+0.20(+0.63%)
Apr 17, 2017	30.46	31.30	30.46	31.12	34,437	+0.45(+1.46%)
Apr 13, 2017	31.32	31.32	30.61	30.67	28,314	-0.89(-2.83%)
Apr 12, 2017	32.25	32.25	31.20	31.57	23,100	-0.60(-1.85%)
Apr 11, 2017	32.07	32.22	31.86	32.16	35,905	+0.05(+0.14%)
Apr 10, 2017	31.61	32.31	31.61	32.11	70,355	+0.29(+0.91%)
Apr 07, 2017	30.89	32.27	30.87	31.83	52,804	+0.73(+2.33%)
Apr 06, 2017	31.14	31.39	30.57	31.10	56,618	+0.21(+0.69%)
Apr 05, 2017	31.52	31.62	30.62	30.89	97,373	-0.28(-0.90%)
Apr 04, 2017	31.36	31.47	30.21	31.17	62,139	-0.47(-1.50%)
Apr 03, 2017	32.85	32.89	30.73	31.64	65,395	-1.24(-3.76%)
Mar 31, 2017	32.57	33.01	31.73	32.88	71,930	+0.64(+1.99%)
Mar 30, 2017	30.59	32.34	30.59	32.24	52,372	+1.61(+5.25%)
Mar 29, 2017	30.54	30.95	30.11	30.63	25,190	+0.08(+0.27%)
Mar 28, 2017	28.94	30.64	28.94	30.54	29,636	+1.08(+3.66%)
Mar 27, 2017	29.06	29.50	28.62	29.46	22,395	+0.06(+0.19%)
Mar 24, 2017	29.65	29.65	28.94	29.41	23,540	+0.16(+0.54%)
Mar 23, 2017	28.78	29.73	28.63	29.25	21,304	+0.65(+2.28%)
Mar 22, 2017	28.55	29.05	28.27	28.60	88,040	-0.03(-0.10%)
Mar 21, 2017	29.92	29.92	28.47	28.63	73,975	-1.33(-4.44%)
Mar 20, 2017	30.28	30.69	29.56	29.96	37,056	-0.49(-1.62%)
Mar 17, 2017	31.23	31.23	30.22	30.45	98,745	-0.68(-2.18%)
Mar 16, 2017	30.77	31.36	30.38	31.13	40,496	+0.40(+1.30%)
Mar 15, 2017	29.21	30.94	29.08	30.73	97,010	+1.52(+5.19%)
Mar 14, 2017	29.18	29.36	28.96	29.21	22,544	+0.06(+0.19%)
Mar 13, 2017	29.34	29.34	29.06	29.16	30,902	-0.14(-0.48%)
Mar 10, 2017	29.32	29.39	29.06	29.30	47,375	+0.08(+0.29%)
Mar 09, 2017	29.33	29.56	29.20	29.21	19,069	+0.00(+0.00%)
Mar 08, 2017	29.44	29.56	29.20	29.21	41,960	-0.38(-1.29%)
Mar 07, 2017	29.72	30.45	29.40	29.59	61,424	+0.11(+0.38%)
Mar 06, 2017	29.47	29.66	29.29	29.48	25,571	-0.05(-0.16%)
Mar 03, 2017	29.44	29.86	29.29	29.53	25,690	+0.11(+0.38%)
Mar 02, 2017	29.64	30.02	29.33	29.42	33,391	-0.20(-0.69%)

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.