Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.25	29.37	28.94	29.28	110,339	+0.14(+0.48%)
May 30, 2017	29.34	29.40	29.00	29.14	103,797	-0.34(-1.15%)
May 26, 2017	29.51	29.54	29.23	29.48	79,289	+0.00(+0.00%)
May 25, 2017	29.42	29.48	29.20	29.48	86,110	+0.17(+0.58%)
May 24, 2017	29.42	29.59	29.20	29.31	98,933	-0.03(-0.10%)
May 23, 2017	29.40	29.45	28.97	29.34	148,107	+0.11(+0.39%)
May 22, 2017	29.48	29.69	29.20	29.23	209,877	-0.14(-0.48%)
May 19, 2017	29.25	29.68	29.17	29.37	507,195	+0.06(+0.19%)
May 18, 2017	29.45	29.68	29.23	29.31	298,110	-0.11(-0.38%)
May 17, 2017	29.42	29.68	29.35	29.42	162,802	-0.37(-1.23%)
May 16, 2017	29.20	29.79	28.94	29.79	273,737	+0.57(+1.93%)
May 15, 2017	29.59	30.02	29.17	29.23	247,140	-0.20(-0.67%)
May 12, 2017	29.76	29.99	28.99	29.42	286,684	-0.45(-1.51%)
May 11, 2017	30.16	30.22	29.54	29.88	184,456	-0.42(-1.40%)
May 10, 2017	31.04	31.08	30.24	30.30	212,270	-0.76(-2.46%)
May 09, 2017	31.66	31.69	30.95	31.06	146,959	-0.59(-1.88%)
May 08, 2017	31.52	31.83	31.43	31.66	202,297	+0.06(+0.18%)
May 05, 2017	31.80	31.86	31.60	31.60	226,740	-0.14(-0.45%)
May 04, 2017	32.19	32.34	31.60	31.74	291,345	-0.34(-1.06%)
May 03, 2017	32.11	32.22	31.52	32.08	318,025	-0.08(-0.26%)
May 02, 2017	32.87	33.01	31.87	32.17	200,970	-0.62(-1.90%)
May 01, 2017	32.62	32.83	32.34	32.79	430,465	+0.25(+0.78%)
Apr 28, 2017	33.04	33.35	32.48	32.53	321,272	-0.42(-1.29%)
Apr 27, 2017	36.18	36.83	32.72	32.96	939,759	-4.49(-12.00%)
Apr 26, 2017	37.42	38.02	37.20	37.45	154,539	+0.11(+0.30%)
Apr 25, 2017	37.25	37.51	37.20	37.34	112,157	+0.40(+1.07%)
Apr 24, 2017	37.25	37.56	36.91	36.94	115,462	+0.17(+0.46%)
Apr 21, 2017	36.83	37.20	36.66	36.77	144,927	+0.00(+0.00%)
Apr 20, 2017	36.52	36.91	36.35	36.77	97,537	+0.34(+0.93%)
Apr 19, 2017	36.26	36.80	36.07	36.43	117,052	+0.14(+0.39%)
Apr 18, 2017	36.46	36.46	35.93	36.29	84,870	-0.28(-0.77%)
Apr 17, 2017	36.12	36.66	36.04	36.58	89,014	+0.57(+1.57%)
Apr 13, 2017	36.12	36.24	35.84	36.01	162,611	-0.14(-0.39%)
Apr 12, 2017	36.38	36.38	35.87	36.15	163,738	-0.17(-0.47%)
Apr 11, 2017	35.45	36.38	34.79	36.32	148,244	+0.85(+2.39%)
Apr 10, 2017	34.51	35.61	34.51	35.47	174,709	+0.85(+2.45%)
Apr 07, 2017	34.14	34.71	34.03	34.63	209,196	+0.40(+1.16%)
Apr 06, 2017	34.57	34.63	33.95	34.23	250,037	-0.42(-1.22%)
Apr 05, 2017	35.78	36.23	34.60	34.65	144,631	-1.05(-2.93%)
Apr 04, 2017	35.50	35.95	35.41	35.70	132,240	+0.06(+0.16%)
Apr 03, 2017	36.69	36.72	35.56	35.64	129,576	-1.05(-2.85%)
Mar 31, 2017	36.52	36.89	36.35	36.69	169,207	+0.14(+0.39%)
Mar 30, 2017	35.98	36.60	35.67	36.55	155,560	+0.57(+1.57%)
Mar 29, 2017	35.95	36.04	35.67	35.98	137,517	-0.03(-0.08%)
Mar 28, 2017	35.93	36.14	35.28	36.01	149,342	+0.03(+0.08%)
Mar 27, 2017	35.61	36.21	35.53	35.98	79,683	-0.06(-0.16%)
Mar 24, 2017	36.07	36.43	35.87	36.04	137,416	+0.00(+0.00%)
Mar 23, 2017	35.42	36.18	35.28	36.04	127,835	+0.59(+1.67%)
Mar 22, 2017	35.98	36.49	35.33	35.45	169,106	-0.54(-1.49%)
Mar 21, 2017	37.62	37.62	35.95	35.98	160,320	-1.53(-4.07%)
Mar 20, 2017	37.59	37.79	37.23	37.51	131,577	-0.06(-0.15%)
Mar 17, 2017	36.86	37.73	36.75	37.56	376,622	+0.71(+1.92%)
Mar 16, 2017	37.34	37.56	36.83	36.86	125,242	-0.48(-1.29%)
Mar 15, 2017	36.55	37.40	36.55	37.34	95,225	+0.85(+2.32%)
Mar 14, 2017	36.29	36.66	36.14	36.49	54,244	+0.17(+0.47%)
Mar 13, 2017	36.29	36.72	36.26	36.32	83,279	+0.06(+0.16%)
Mar 10, 2017	36.32	36.38	36.01	36.26	100,118	+0.17(+0.47%)
Mar 09, 2017	36.01	36.32	35.95	36.10	81,843	+0.23(+0.63%)
Mar 08, 2017	36.49	36.55	35.81	35.87	80,810	-0.40(-1.09%)
Mar 07, 2017	36.21	36.63	35.98	36.26	72,442	+0.03(+0.08%)
Mar 06, 2017	36.60	36.60	36.15	36.24	74,344	-0.45(-1.23%)
Mar 03, 2017	36.77	37.45	36.35	36.69	83,810	+0.00(+0.00%)
Mar 02, 2017	36.94	36.94	36.46	36.69	61,660	-0.11(-0.31%)

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.