Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.23	33.33	33.18	33.27	2,762,381	+0.07(+0.21%)
May 30, 2017	33.22	33.26	33.17	33.20	1,602,043	-0.01(-0.03%)
May 26, 2017	33.20	33.27	33.17	33.21	1,091,188	-0.03(-0.09%)
May 25, 2017	33.19	33.26	33.18	33.24	1,242,300	+0.06(+0.18%)
May 24, 2017	33.16	33.23	33.12	33.18	2,549,496	+0.00(+0.00%)
May 23, 2017	33.17	33.25	33.15	33.18	2,876,317	-0.02(-0.06%)
May 22, 2017	33.17	33.25	33.07	33.20	1,959,087	-0.01(-0.03%)
May 19, 2017	33.20	33.26	33.13	33.21	1,323,949	+0.11(+0.33%)
May 18, 2017	33.16	33.17	32.95	33.10	3,056,805	-0.04(-0.12%)
May 17, 2017	33.22	33.28	33.14	33.14	2,659,082	-0.13(-0.39%)
May 16, 2017	33.23	33.28	33.16	33.27	2,491,699	+0.08(+0.24%)
May 15, 2017	33.14	33.23	33.10	33.19	1,912,648	+0.04(+0.12%)
May 12, 2017	33.15	33.24	33.08	33.15	2,133,095	-0.02(-0.06%)
May 11, 2017	33.20	33.28	33.02	33.17	3,196,171	-0.07(-0.21%)
May 10, 2017	33.26	33.26	33.12	33.24	2,514,352	-0.03(-0.09%)
May 09, 2017	33.16	33.30	33.10	33.27	3,554,680	+0.18(+0.53%)
May 08, 2017	33.09	33.28	33.00	33.09	3,214,508	+0.02(+0.05%)
May 05, 2017	33.20	33.20	33.06	33.08	3,251,358	-0.02(-0.06%)
May 04, 2017	33.22	33.25	33.00	33.10	4,273,870	-0.04(-0.12%)
May 03, 2017	33.35	33.35	32.86	33.14	7,976,058	-0.35(-1.06%)
May 02, 2017	33.32	33.53	33.30	33.49	5,119,209	+0.17(+0.53%)
May 01, 2017	33.48	33.48	33.23	33.32	3,650,417	-0.13(-0.39%)
Apr 28, 2017	33.33	33.48	33.26	33.45	4,371,901	+0.11(+0.33%)
Apr 27, 2017	33.25	33.42	33.17	33.34	6,105,616	+0.16(+0.48%)
Apr 26, 2017	33.16	33.30	33.05	33.18	9,642,019	+0.09(+0.27%)
Apr 25, 2017	32.90	33.21	32.85	33.09	59,183,768	+0.37(+1.13%)
Apr 24, 2017	32.55	34.00	32.29	32.72	7,415,946	-0.19(-0.58%)
Apr 21, 2017	32.82	33.08	32.66	32.91	2,297,219	-0.09(-0.27%)
Apr 20, 2017	32.97	33.14	32.50	33.00	1,281,417	+0.15(+0.46%)
Apr 19, 2017	33.09	33.39	32.72	32.85	2,357,704	-0.19(-0.58%)
Apr 18, 2017	31.64	33.32	31.31	33.04	5,341,691	+1.05(+3.28%)
Apr 17, 2017	32.42	32.49	31.81	31.99	2,544,301	-0.43(-1.33%)
Apr 13, 2017	32.97	32.98	32.39	32.42	2,764,627	-0.57(-1.73%)
Apr 12, 2017	32.77	33.18	32.61	32.99	5,005,560	+0.23(+0.70%)
Apr 11, 2017	32.30	33.00	32.24	32.76	4,334,205	+0.26(+0.80%)
Apr 10, 2017	33.30	33.58	31.36	32.50	13,564,794	+2.73(+9.17%)
Apr 07, 2017	25.45	30.64	25.41	29.77	24,388,712	+4.55(+18.04%)
Apr 06, 2017	24.00	25.57	24.00	25.22	3,127,608	+1.26(+5.26%)
Apr 05, 2017	23.52	24.55	23.52	23.96	2,638,340	+0.63(+2.70%)
Apr 04, 2017	23.55	24.24	23.17	23.33	1,889,729	-0.36(-1.52%)
Apr 03, 2017	24.19	24.36	23.20	23.69	2,780,413	-0.39(-1.62%)
Mar 31, 2017	24.38	25.00	24.03	24.08	1,283,875	-0.27(-1.11%)
Mar 30, 2017	24.56	24.80	24.21	24.35	1,524,828	-0.11(-0.45%)
Mar 29, 2017	24.82	25.13	24.28	24.46	2,855,429	-0.31(-1.25%)
Mar 28, 2017	23.85	24.91	23.44	24.77	3,108,755	+0.79(+3.29%)
Mar 27, 2017	22.93	24.47	22.80	23.98	3,247,728	+1.23(+5.41%)
Mar 24, 2017	22.28	22.98	22.20	22.75	1,075,694	+0.45(+2.04%)
Mar 23, 2017	22.21	22.54	22.10	22.30	941,117	+0.06(+0.25%)
Mar 22, 2017	22.43	22.55	22.07	22.24	1,343,608	-0.13(-0.58%)
Mar 21, 2017	22.52	22.73	21.90	22.37	1,630,417	-0.17(-0.75%)
Mar 20, 2017	22.22	22.56	22.01	22.54	1,104,120	+0.22(+0.99%)
Mar 17, 2017	22.96	22.96	22.27	22.32	1,518,318	-0.50(-2.19%)
Mar 16, 2017	22.73	23.04	22.49	22.82	1,305,501	+0.14(+0.62%)
Mar 15, 2017	22.22	22.89	22.13	22.68	1,839,484	+0.46(+2.07%)
Mar 14, 2017	22.51	22.66	22.19	22.22	847,608	-0.28(-1.24%)
Mar 13, 2017	22.72	22.86	22.33	22.50	844,612	-0.16(-0.71%)
Mar 10, 2017	22.97	22.99	22.31	22.66	951,065	-0.16(-0.70%)
Mar 09, 2017	22.84	23.07	22.48	22.82	1,218,794	-0.07(-0.31%)
Mar 08, 2017	22.61	23.22	22.57	22.89	1,527,038	+0.41(+1.82%)
Mar 07, 2017	22.11	22.83	21.73	22.48	1,754,519	+0.09(+0.40%)
Mar 06, 2017	23.37	23.90	22.13	22.39	3,237,819	-1.72(-7.15%)
Mar 03, 2017	22.85	24.15	22.85	24.11	4,072,335	+1.13(+4.94%)
Mar 02, 2017	22.99	23.55	22.32	22.98	4,989,355	+1.13(+5.17%)

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.