Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.21	36.64	34.95	36.47	10,044,478	+3.82(+11.70%)
May 30, 2017	33.14	33.57	32.62	32.65	1,615,081	-0.67(-2.01%)
May 26, 2017	33.05	33.59	32.82	33.32	1,368,072	+0.13(+0.39%)
May 25, 2017	33.18	33.24	32.39	33.19	1,598,919	+0.23(+0.70%)
May 24, 2017	31.83	33.58	31.52	32.96	2,185,950	+1.06(+3.32%)
May 23, 2017	31.77	32.42	30.85	31.90	3,363,285	+0.10(+0.31%)
May 22, 2017	30.71	31.83	30.17	31.80	1,748,903	+1.32(+4.33%)
May 19, 2017	31.02	31.85	30.27	30.48	1,883,880	-0.55(-1.77%)
May 18, 2017	30.13	31.59	29.45	31.03	2,967,604	+0.70(+2.31%)
May 17, 2017	31.37	31.65	30.13	30.33	3,885,876	-1.62(-5.07%)
May 16, 2017	32.05	32.67	31.56	31.95	4,033,098	-0.48(-1.48%)
May 15, 2017	33.96	33.96	31.04	32.43	18,794,202	-1.34(-3.97%)
May 12, 2017	34.24	34.29	33.48	33.77	3,502,237	-0.65(-1.89%)
May 11, 2017	34.43	34.73	33.41	34.42	2,700,302	-0.05(-0.15%)
May 10, 2017	34.84	34.89	34.11	34.47	2,702,166	-0.40(-1.15%)
May 09, 2017	34.20	34.98	33.61	34.87	3,817,130	+0.58(+1.69%)
May 08, 2017	35.51	36.14	33.75	34.29	5,986,379	-1.14(-3.22%)
May 05, 2017	32.22	35.83	32.15	35.43	7,450,901	+3.47(+10.86%)
May 04, 2017	31.44	32.01	31.30	31.96	2,204,239	+0.65(+2.08%)
May 03, 2017	30.94	31.75	30.54	31.31	2,075,546	+0.34(+1.10%)
May 02, 2017	31.34	31.72	30.54	30.97	2,036,875	-0.45(-1.43%)
May 01, 2017	29.99	31.49	29.55	31.42	2,735,292	+1.41(+4.70%)
Apr 28, 2017	30.31	31.04	29.73	30.01	5,083,055	-0.13(-0.43%)
Apr 27, 2017	28.02	30.30	27.69	30.14	15,952,365	+6.34(+26.64%)
Apr 26, 2017	24.99	24.99	23.71	23.80	3,589,927	-1.09(-4.38%)
Apr 25, 2017	24.71	25.18	24.55	24.89	1,651,981	+0.40(+1.63%)
Apr 24, 2017	24.20	24.57	24.10	24.49	1,527,670	+0.56(+2.34%)
Apr 21, 2017	24.10	24.23	23.60	23.93	1,693,253	-0.31(-1.28%)
Apr 20, 2017	24.83	24.95	24.01	24.24	1,588,621	-0.34(-1.38%)
Apr 19, 2017	24.13	24.91	23.98	24.58	2,160,219	+0.59(+2.46%)
Apr 18, 2017	23.64	24.25	23.47	23.99	1,587,846	+0.19(+0.80%)
Apr 17, 2017	23.49	24.19	23.30	23.80	2,393,310	+0.53(+2.28%)
Apr 13, 2017	23.06	23.84	23.00	23.27	1,573,229	+0.09(+0.39%)
Apr 12, 2017	23.00	23.32	22.82	23.18	1,207,816	+0.31(+1.36%)
Apr 11, 2017	22.81	22.99	22.46	22.87	1,009,208	+0.05(+0.22%)
Apr 10, 2017	22.79	22.99	22.56	22.82	1,005,126	+0.03(+0.13%)
Apr 07, 2017	22.38	22.88	22.30	22.79	1,291,003	+0.32(+1.42%)
Apr 06, 2017	22.53	22.76	22.18	22.47	1,696,919	-0.07(-0.31%)
Apr 05, 2017	22.82	23.24	22.40	22.54	1,900,818	-0.15(-0.66%)
Apr 04, 2017	23.11	23.37	22.52	22.69	2,157,652	-0.25(-1.09%)
Apr 03, 2017	23.75	23.88	22.90	22.94	2,487,360	-0.68(-2.88%)
Mar 31, 2017	23.50	24.24	22.70	23.62	2,354,861	+0.06(+0.25%)
Mar 30, 2017	23.38	23.57	22.85	23.56	1,555,631	+0.22(+0.94%)
Mar 29, 2017	23.25	24.42	23.11	23.34	3,584,452	+0.59(+2.59%)
Mar 28, 2017	23.26	23.59	22.64	22.75	2,882,042	-0.24(-1.04%)
Mar 27, 2017	22.40	23.24	21.56	22.99	4,730,387	+1.91(+9.06%)
Mar 24, 2017	20.44	21.33	20.32	21.08	2,310,510	+0.59(+2.88%)
Mar 23, 2017	20.50	20.99	20.01	20.49	2,668,097	+0.09(+0.44%)
Mar 22, 2017	20.20	21.10	20.05	20.40	2,079,259	+0.26(+1.29%)
Mar 21, 2017	21.30	21.43	19.91	20.14	3,893,531	-1.09(-5.11%)
Mar 20, 2017	20.73	21.26	20.70	21.23	1,492,191	+0.30(+1.41%)
Mar 17, 2017	20.33	21.12	20.18	20.93	5,321,037	+0.49(+2.40%)
Mar 16, 2017	20.83	21.01	20.34	20.44	1,742,653	-0.50(-2.39%)
Mar 15, 2017	21.01	21.09	20.40	20.94	2,487,977	-0.10(-0.48%)
Mar 14, 2017	21.08	21.20	20.48	21.04	1,890,294	-0.12(-0.57%)
Mar 13, 2017	21.37	21.49	20.97	21.16	1,022,283	-0.21(-0.98%)
Mar 10, 2017	21.11	21.39	20.80	21.37	1,469,971	+0.29(+1.38%)
Mar 09, 2017	22.04	22.27	20.73	21.08	2,741,465	-0.86(-3.92%)
Mar 08, 2017	21.77	22.53	21.77	21.94	1,828,027	+0.38(+1.76%)
Mar 07, 2017	21.84	22.00	21.54	21.56	1,399,012	-0.46(-2.09%)
Mar 06, 2017	22.02	22.14	21.75	22.02	1,807,926	-0.09(-0.41%)
Mar 03, 2017	22.42	22.63	21.78	22.11	2,236,871	-0.36(-1.60%)
Mar 02, 2017	23.50	24.50	22.42	22.47	5,073,318	+0.32(+1.44%)

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.