Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.52	23.33	22.48	22.80	165,012	+0.15(+0.66%)
May 30, 2017	23.08	23.09	22.59	22.65	68,394	-0.14(-0.61%)
May 26, 2017	23.28	23.29	22.73	22.79	47,023	-0.36(-1.56%)
May 25, 2017	22.94	23.33	22.83	23.15	117,176	+0.21(+0.92%)
May 24, 2017	23.49	23.74	22.86	22.94	85,848	-0.63(-2.67%)
May 23, 2017	23.45	23.76	23.36	23.57	120,229	-0.05(-0.21%)
May 22, 2017	24.02	24.02	23.47	23.62	128,579	-1.10(-4.45%)
May 19, 2017	25.65	25.66	24.28	24.72	213,154	-1.85(-6.96%)
May 18, 2017	27.02	27.16	25.75	26.57	593,688	-0.58(-2.14%)
May 17, 2017	24.46	27.21	24.10	27.15	497,050	+4.13(+17.94%)
May 16, 2017	23.01	23.25	22.91	23.02	100,366	-0.26(-1.12%)
May 15, 2017	23.50	23.52	23.18	23.28	70,006	-0.48(-2.02%)
May 12, 2017	23.92	24.01	23.76	23.76	61,979	-0.03(-0.13%)
May 11, 2017	24.16	24.66	23.77	23.79	209,247	-0.04(-0.17%)
May 10, 2017	23.90	23.90	23.65	23.83	73,822	+0.04(+0.17%)
May 09, 2017	23.46	23.93	23.43	23.79	228,051	-0.03(-0.13%)
May 08, 2017	24.06	24.10	23.67	23.82	102,047	-0.63(-2.58%)
May 05, 2017	24.27	24.55	24.15	24.45	117,522	+0.14(+0.58%)
May 04, 2017	24.56	25.14	24.25	24.31	176,619	-0.59(-2.37%)
May 03, 2017	24.73	25.02	24.55	24.90	138,823	+0.47(+1.92%)
May 02, 2017	24.34	24.68	24.32	24.43	106,753	+0.06(+0.25%)
May 01, 2017	25.11	25.13	24.19	24.37	182,579	-1.00(-3.94%)
Apr 28, 2017	25.39	25.66	25.33	25.37	194,264	+0.03(+0.12%)
Apr 27, 2017	25.34	25.66	25.29	25.34	159,505	-0.26(-1.02%)
Apr 26, 2017	25.45	26.00	25.34	25.60	267,500	+0.24(+0.95%)
Apr 25, 2017	25.58	25.69	25.30	25.36	228,888	-0.65(-2.50%)
Apr 24, 2017	26.72	27.09	25.90	26.01	394,601	-3.08(-10.59%)
Apr 21, 2017	29.20	29.71	29.06	29.09	343,273	+0.08(+0.28%)
Apr 20, 2017	29.35	29.80	28.78	29.01	442,950	-0.76(-2.55%)
Apr 19, 2017	28.63	29.95	28.45	29.77	474,740	+0.67(+2.30%)
Apr 18, 2017	29.69	30.21	29.05	29.10	432,287	-0.21(-0.72%)
Apr 17, 2017	30.35	30.35	29.31	29.31	337,440	-1.54(-4.99%)
Apr 13, 2017	30.38	31.07	29.78	30.85	448,149	+0.61(+2.02%)
Apr 12, 2017	30.19	30.54	29.74	30.24	299,854	+0.09(+0.30%)
Apr 11, 2017	29.55	30.44	29.36	30.15	547,146	+1.32(+4.58%)
Apr 10, 2017	27.93	28.84	27.60	28.83	305,198	+1.03(+3.71%)
Apr 07, 2017	27.25	27.88	27.01	27.80	262,081	+0.94(+3.50%)
Apr 06, 2017	27.07	27.25	26.31	26.86	244,941	-0.48(-1.76%)
Apr 05, 2017	26.19	27.43	25.90	27.34	302,312	+0.88(+3.33%)
Apr 04, 2017	27.19	27.28	26.38	26.46	96,769	-0.35(-1.31%)
Apr 03, 2017	26.70	27.77	26.57	26.81	210,425	+0.14(+0.52%)
Mar 31, 2017	26.26	26.74	26.11	26.67	80,129	+0.47(+1.79%)
Mar 30, 2017	26.16	26.48	26.01	26.20	116,190	+0.09(+0.34%)
Mar 29, 2017	26.14	26.32	25.86	26.11	107,950	-0.14(-0.53%)
Mar 28, 2017	27.47	27.47	26.19	26.25	275,063	-1.48(-5.34%)
Mar 27, 2017	29.42	29.55	27.48	27.73	395,499	-0.57(-2.01%)
Mar 24, 2017	28.35	29.54	27.79	28.30	290,886	-0.56(-1.94%)
Mar 23, 2017		28.97	27.54	28.86	264,152	+0.95(+3.40%)
Mar 22, 2017	28.00	28.40	27.50	27.91	387,027	+0.16(+0.58%)
Mar 21, 2017	26.23	28.00	26.03	27.75	663,915	+1.08(+4.05%)
Mar 20, 2017	26.70	26.76	26.39	26.67	135,904	-0.05(-0.19%)
Mar 17, 2017	26.83	26.89	26.33	26.72	242,727	-0.31(-1.15%)

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.