Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.63	29.79	29.15	29.50	89,071	+0.02(+0.07%)
May 30, 2017	29.75	29.82	29.20	29.48	61,951	-0.14(-0.47%)
May 26, 2017	29.43	29.83	29.20	29.62	38,510	+0.02(+0.07%)
May 25, 2017	29.94	30.20	29.52	29.60	71,448	-0.17(-0.57%)
May 24, 2017	29.47	30.31	29.33	29.77	84,490	+0.41(+1.40%)
May 23, 2017	29.36	29.60	28.88	29.36	95,785	+0.03(+0.10%)
May 22, 2017	28.68	29.47	28.54	29.33	96,852	+0.85(+2.98%)
May 19, 2017	28.94	29.60	28.46	28.48	97,426	-0.42(-1.45%)
May 18, 2017	28.94	29.55	28.66	28.90	204,773	-0.27(-0.93%)
May 17, 2017	28.97	29.45	28.34	29.17	138,589	-0.18(-0.61%)
May 16, 2017	30.01	30.13	28.84	29.35	135,857	-0.53(-1.77%)
May 15, 2017	29.58	30.51	29.55	29.88	127,688	+0.56(+1.91%)
May 12, 2017	29.33	29.99	29.28	29.32	139,189	-0.33(-1.11%)
May 11, 2017	29.82	30.03	29.05	29.65	206,686	-0.15(-0.50%)
May 10, 2017	29.90	32.55	29.37	29.80	484,513	+3.20(+12.03%)
May 09, 2017	26.19	26.80	25.81	26.60	109,629	+0.55(+2.11%)
May 08, 2017	26.29	26.65	25.99	26.05	95,308	-0.38(-1.44%)
May 05, 2017	26.12	26.67	25.77	26.43	99,914	+0.39(+1.50%)
May 04, 2017	25.48	26.17	25.48	26.04	106,780	+0.64(+2.52%)
May 03, 2017	25.96	26.14	25.36	25.40	162,671	-0.77(-2.94%)
May 02, 2017	26.21	26.43	25.62	26.17	142,390	+0.09(+0.35%)
May 01, 2017	25.59	26.53	25.31	26.08	72,191	+0.64(+2.52%)
Apr 28, 2017	26.42	26.42	25.29	25.44	72,807	-0.56(-2.15%)
Apr 27, 2017	25.99	26.38	25.76	26.00	77,143	+0.10(+0.39%)
Apr 26, 2017	25.51	25.95	25.46	25.90	118,591	+0.69(+2.74%)
Apr 25, 2017	24.98	25.58	24.96	25.21	108,521	+0.58(+2.35%)
Apr 24, 2017	24.84	24.96	24.40	24.63	104,964	+0.43(+1.78%)
Apr 21, 2017	24.35	24.61	23.71	24.20	93,268	-0.23(-0.94%)
Apr 20, 2017	24.06	24.51	23.96	24.43	76,089	+0.54(+2.26%)
Apr 19, 2017	23.71	24.42	23.37	23.89	94,709	+0.36(+1.53%)
Apr 18, 2017	22.83	23.64	22.83	23.53	76,645	+0.61(+2.66%)
Apr 17, 2017	22.70	23.06	22.68	22.92	78,366	+0.25(+1.10%)
Apr 13, 2017	23.15	23.41	22.37	22.67	118,730	-0.49(-2.12%)
Apr 12, 2017	23.84	23.84	23.00	23.16	109,914	-0.68(-2.85%)
Apr 11, 2017	22.46	23.87	22.46	23.84	171,589	+1.19(+5.25%)
Apr 10, 2017	23.36	23.67	22.52	22.65	88,921	-0.70(-3.00%)
Apr 07, 2017	23.46	23.88	23.01	23.35	107,215	+0.06(+0.26%)
Apr 06, 2017	21.79	23.32	21.71	23.29	167,736	+1.57(+7.23%)
Apr 05, 2017	21.43	22.16	21.43	21.72	85,987	-0.16(-0.73%)
Apr 04, 2017	22.08	22.29	21.70	21.88	80,838	-0.17(-0.77%)
Apr 03, 2017	22.33	22.80	21.96	22.05	112,571	-0.30(-1.34%)
Mar 31, 2017	21.90	22.52	21.90	22.35	98,597	+0.45(+2.05%)
Mar 30, 2017	21.89	22.34	21.57	21.90	199,422	+0.15(+0.69%)
Mar 29, 2017	21.67	22.07	21.32	21.75	108,528	-0.04(-0.18%)
Mar 28, 2017	21.58	21.92	21.15	21.79	110,379	+0.21(+0.97%)
Mar 27, 2017	21.77	21.80	21.37	21.58	98,484	-0.43(-1.95%)
Mar 24, 2017	22.36	22.91	21.82	22.01	66,981	-0.28(-1.26%)
Mar 23, 2017	22.18	22.70	22.09	22.29	49,056	+0.20(+0.91%)
Mar 22, 2017	22.35	22.72	22.00	22.09	150,622	-0.16(-0.72%)
Mar 21, 2017	23.54	23.54	22.20	22.25	84,943	-1.20(-5.12%)
Mar 20, 2017	23.70	23.83	23.27	23.45	69,202	-0.30(-1.26%)
Mar 17, 2017	22.94	24.00	22.94	23.75	156,760	+0.86(+3.76%)
Mar 16, 2017	22.19	22.92	22.19	22.89	72,279	+0.78(+3.53%)
Mar 15, 2017	21.70	22.50	21.57	22.11	89,029	+0.48(+2.22%)
Mar 14, 2017	22.21	22.50	21.26	21.63	113,592	-0.63(-2.83%)
Mar 13, 2017	22.38	22.86	22.24	22.26	90,634	-0.10(-0.45%)
Mar 10, 2017	21.94	22.49	21.54	22.36	92,941	+0.65(+2.99%)
Mar 09, 2017	22.69	22.90	21.54	21.71	74,995	-1.03(-4.53%)
Mar 08, 2017	22.65	23.57	22.57	22.74	174,554	+0.63(+2.85%)
Mar 07, 2017	21.55	22.19	21.55	22.11	59,918	+0.56(+2.60%)
Mar 06, 2017	21.88	22.12	21.53	21.55	102,634	-0.43(-1.96%)
Mar 03, 2017	21.68	22.32	21.52	21.98	140,011	+0.67(+3.14%)
Mar 02, 2017	24.48	24.48	20.73	21.31	206,264	-3.45(-13.93%)

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.