Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.10	31.35	29.90	30.00	540,253	-1.10(-3.54%)
May 30, 2017	31.45	31.70	31.00	31.10	311,688	-0.30(-0.96%)
May 26, 2017	31.15	31.60	31.00	31.40	306,650	+0.20(+0.64%)
May 25, 2017	32.15	32.50	31.05	31.20	444,683	-0.80(-2.50%)
May 24, 2017	31.85	32.10	31.25	32.00	318,348	+0.30(+0.95%)
May 23, 2017	32.15	32.50	31.35	31.70	591,859	-0.20(-0.63%)
May 22, 2017	30.55	32.00	30.55	31.90	554,895	+1.50(+4.93%)
May 19, 2017	30.95	31.15	30.30	30.40	411,216	-0.40(-1.30%)
May 18, 2017	30.75	31.05	30.20	30.80	546,752	-0.15(-0.48%)
May 17, 2017	32.60	32.75	30.95	30.95	959,927	-2.30(-6.92%)
May 16, 2017	32.40	33.50	32.40	33.25	574,046	+0.60(+1.84%)
May 15, 2017	32.00	33.00	32.00	32.65	513,041	+0.70(+2.19%)
May 12, 2017	31.95	32.35	31.10	31.95	528,817	-0.05(-0.16%)
May 11, 2017	32.40	32.52	31.65	32.00	529,781	-0.55(-1.69%)
May 10, 2017	31.30	32.90	31.25	32.55	981,828	+1.25(+3.99%)
May 09, 2017	30.90	31.48	30.35	31.30	811,990	+0.85(+2.79%)
May 08, 2017	30.30	30.70	30.20	30.45	738,994	+0.05(+0.16%)
May 05, 2017	30.20	30.50	29.70	30.40	1,252,530	+0.45(+1.50%)
May 04, 2017	28.15	31.05	28.00	29.95	1,882,459	+2.22(+8.03%)
May 03, 2017	28.70	29.00	27.25	27.73	1,411,249	-0.82(-2.89%)
May 02, 2017	33.10	34.15	28.50	28.55	3,677,440	-5.55(-16.28%)
May 01, 2017	33.30	34.30	32.70	34.10	1,005,179	+0.95(+2.87%)
Apr 28, 2017	33.45	34.00	32.80	33.15	496,516	-0.25(-0.75%)
Apr 27, 2017	32.85	33.60	32.70	33.40	473,466	+0.65(+1.98%)
Apr 26, 2017	33.95	33.95	32.70	32.75	763,802	-1.30(-3.82%)
Apr 25, 2017	34.00	34.35	33.75	34.05	514,041	+0.45(+1.34%)
Apr 24, 2017	33.25	34.05	33.15	33.60	607,184	+1.10(+3.38%)
Apr 21, 2017	32.80	33.55	32.40	32.50	722,965	-0.25(-0.76%)
Apr 20, 2017	32.00	33.00	31.65	32.75	771,675	+0.95(+2.99%)
Apr 19, 2017	32.35	32.60	31.65	31.80	1,045,091	-0.40(-1.24%)
Apr 18, 2017	31.80	32.45	31.60	32.20	668,082	+0.30(+0.94%)
Apr 17, 2017	31.60	31.95	31.30	31.90	650,582	+0.40(+1.27%)
Apr 13, 2017	32.05	32.50	31.50	31.50	739,311	+0.20(+0.64%)
Apr 12, 2017	32.00	32.00	31.10	31.30	694,513	-0.70(-2.19%)
Apr 11, 2017	32.35	33.05	31.67	32.00	1,118,577	-0.45(-1.39%)
Apr 10, 2017	33.00	33.50	32.40	32.45	429,345	-0.50(-1.52%)
Apr 07, 2017	33.30	33.50	32.80	32.95	679,065	-0.35(-1.05%)
Apr 06, 2017	32.90	33.85	32.75	33.30	560,206	+0.50(+1.52%)
Apr 05, 2017	34.10	34.35	32.60	32.80	1,262,691	-1.20(-3.53%)
Apr 04, 2017	34.60	34.95	33.85	34.00	1,224,999	-0.70(-2.02%)
Apr 03, 2017	36.05	36.35	34.58	34.70	813,497	-1.35(-3.74%)
Mar 31, 2017	37.35	37.35	35.05	36.05	1,677,653	-1.30(-3.48%)
Mar 30, 2017	38.55	38.95	37.35	37.35	838,200	-1.25(-3.24%)
Mar 29, 2017	39.50	39.60	37.85	38.60	1,099,201	-1.00(-2.53%)
Mar 28, 2017	39.45	39.80	38.80	39.60	952,196	+0.20(+0.51%)
Mar 27, 2017	37.45	39.70	37.00	39.40	1,210,227	+1.40(+3.68%)
Mar 24, 2017	37.15	38.15	37.15	38.00	931,043	+1.00(+2.70%)
Mar 23, 2017	35.90	37.40	35.70	37.00	1,085,228	+1.10(+3.06%)
Mar 22, 2017	35.15	35.95	34.40	35.90	781,934	+0.75(+2.13%)
Mar 21, 2017	37.05	37.20	35.10	35.15	999,597	-1.60(-4.35%)
Mar 20, 2017	35.00	36.80	34.45	36.75	1,397,298	+1.60(+4.55%)
Mar 17, 2017	33.35	35.35	33.10	35.15	1,494,795	+1.55(+4.61%)
Mar 16, 2017	33.85	34.05	33.50	33.60	843,887	-0.05(-0.15%)
Mar 15, 2017	33.20	34.00	33.00	33.65	1,232,869	+0.65(+1.97%)
Mar 14, 2017	34.45	34.45	32.60	33.00	1,663,691	-1.60(-4.62%)
Mar 13, 2017	35.40	35.60	34.20	34.60	923,525	-0.82(-2.33%)
Mar 10, 2017	35.65	36.25	35.15	35.42	614,316	-0.33(-0.91%)
Mar 09, 2017	35.50	35.95	35.20	35.75	375,419	+0.30(+0.85%)
Mar 08, 2017	35.85	35.90	35.38	35.45	437,092	-0.10(-0.28%)
Mar 07, 2017	35.40	36.08	35.30	35.55	388,167	+0.05(+0.14%)
Mar 06, 2017	35.35	35.75	35.30	35.50	353,043	-0.10(-0.28%)
Mar 03, 2017	35.50	35.77	35.25	35.60	431,751	+0.05(+0.14%)
Mar 02, 2017	36.40	36.55	35.38	35.55	422,782	-0.85(-2.34%)

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.