Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.68	21.40	20.19	21.27	410,255	+0.57(+2.75%)
May 30, 2017	20.99	21.10	20.64	20.70	147,241	-0.47(-2.22%)
May 26, 2017	21.01	21.38	21.01	21.17	186,111	+0.16(+0.76%)
May 25, 2017	21.30	21.48	20.94	21.01	145,360	-0.25(-1.18%)
May 24, 2017	21.45	21.90	21.13	21.26	200,880	-0.52(-2.39%)
May 23, 2017	21.73	22.08	21.54	21.78	170,006	+0.13(+0.60%)
May 22, 2017	22.00	22.21	21.60	21.65	419,533	-0.28(-1.28%)
May 19, 2017	21.81	22.19	21.60	21.93	155,028	+0.18(+0.83%)
May 18, 2017	21.57	21.91	21.27	21.75	245,498	+0.19(+0.88%)
May 17, 2017	22.36	22.28	21.48	21.56	342,602	-0.80(-3.58%)
May 16, 2017	21.74	22.46	21.66	22.36	253,363	+0.58(+2.66%)
May 15, 2017	22.30	22.36	21.62	21.78	272,379	-0.42(-1.89%)
May 12, 2017	22.66	22.66	21.85	22.20	261,032	-0.47(-2.07%)
May 11, 2017	21.79	22.72	21.79	22.67	370,451	+0.51(+2.30%)
May 10, 2017	22.12	22.58	21.82	22.16	367,042	-0.09(-0.40%)
May 09, 2017	22.98	23.21	21.83	22.25	366,541	-0.82(-3.55%)
May 08, 2017	22.60	23.37	22.29	23.07	370,878	+0.39(+1.72%)
May 05, 2017	21.27	22.78	21.08	22.68	455,360	+1.39(+6.53%)
May 04, 2017	23.00	23.91	20.83	21.29	2,256,269	-5.22(-19.69%)
May 03, 2017	26.19	26.73	25.93	26.51	273,919	+0.40(+1.53%)
May 02, 2017	26.42	26.49	25.85	26.11	250,831	-0.29(-1.10%)
May 01, 2017	25.92	26.41	25.83	26.40	155,849	+0.53(+2.05%)
Apr 28, 2017	26.33	26.33	25.38	25.87	224,991	-0.42(-1.60%)
Apr 27, 2017	26.32	26.53	26.05	26.29	146,874	-0.15(-0.57%)
Apr 26, 2017	25.09	26.50	25.09	26.44	309,384	+1.30(+5.17%)
Apr 25, 2017	24.84	25.21	24.74	25.14	306,215	+0.34(+1.37%)
Apr 24, 2017	24.86	25.14	24.70	24.80	364,682	+0.16(+0.65%)
Apr 21, 2017	25.24	25.24	24.45	24.64	199,717	-0.59(-2.34%)
Apr 20, 2017	25.34	25.66	25.10	25.23	434,551	+0.02(+0.08%)
Apr 19, 2017	24.90	25.25	24.72	25.21	233,579	+0.39(+1.57%)
Apr 18, 2017	24.56	24.87	24.35	24.82	224,996	+0.18(+0.73%)
Apr 17, 2017	24.83	25.09	24.26	24.64	187,366	-0.27(-1.08%)
Apr 13, 2017	24.61	25.02	24.54	24.91	426,058	+0.26(+1.05%)
Apr 12, 2017	24.88	24.88	24.41	24.65	351,740	-0.29(-1.16%)
Apr 11, 2017	24.28	25.11	24.23	24.94	306,876	+0.63(+2.59%)
Apr 10, 2017	24.17	25.00	24.15	24.31	374,482	+0.08(+0.33%)
Apr 07, 2017	24.41	24.50	23.69	24.23	293,259	-0.37(-1.50%)
Apr 06, 2017	23.82	24.64	23.65	24.60	440,337	+0.89(+3.75%)
Apr 05, 2017	23.88	24.30	23.35	23.71	869,008	-0.08(-0.34%)
Apr 04, 2017	24.75	24.89	23.65	23.79	525,187	-1.05(-4.23%)
Apr 03, 2017	24.99	25.27	24.25	24.84	476,790	-0.32(-1.27%)
Mar 31, 2017	24.10	25.33	23.88	25.16	611,868	+1.01(+4.18%)
Mar 30, 2017	23.91	24.78	23.80	24.15	397,016	+0.16(+0.67%)
Mar 29, 2017	23.81	24.07	23.36	23.99	424,075	+0.15(+0.63%)
Mar 28, 2017	23.71	24.32	23.32	23.84	448,084	+0.03(+0.13%)
Mar 27, 2017	23.35	24.16	23.29	23.81	539,065	-0.14(-0.58%)
Mar 24, 2017	24.63	24.69	23.57	23.95	771,605	-0.56(-2.28%)
Mar 23, 2017	21.57	24.73	21.40	24.51	6,916,913	+3.69(+17.72%)
Mar 22, 2017	21.87	21.97	20.44	20.82	1,114,009	-1.36(-6.13%)
Mar 21, 2017	22.51	22.83	21.31	22.18	420,475	-0.45(-1.99%)
Mar 20, 2017	23.58	23.58	22.50	22.63	208,166	-0.95(-4.03%)
Mar 17, 2017	23.50	23.86	23.49	23.58	375,089	+0.14(+0.60%)
Mar 16, 2017	23.76	24.29	23.26	23.44	258,497	-0.85(-3.50%)
Mar 15, 2017	23.90	24.43	23.77	24.29	318,279	+0.47(+1.97%)
Mar 14, 2017	24.15	24.25	23.60	23.82	187,859	-0.51(-2.10%)
Mar 13, 2017	24.79	24.84	24.07	24.33	141,500	-0.46(-1.86%)
Mar 10, 2017	24.66	25.21	24.65	24.79	205,073	+0.26(+1.06%)
Mar 09, 2017	24.53	24.82	24.30	24.53	161,326	+0.05(+0.20%)
Mar 08, 2017	25.80	25.80	24.40	24.48	213,993	-1.37(-5.30%)
Mar 07, 2017	26.65	26.65	25.63	25.85	271,699	-0.87(-3.26%)
Mar 06, 2017	27.43	27.50	26.46	26.72	290,989	-0.74(-2.69%)
Mar 03, 2017	27.10	27.90	27.08	27.46	211,770	+0.30(+1.10%)
Mar 02, 2017	27.27	27.37	26.70	27.16	207,244	-0.34(-1.24%)

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.