Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.85	42.85	42.00	42.25	131,615	-0.40(-0.94%)
May 30, 2017	42.75	43.00	42.45	42.65	65,703	-0.20(-0.47%)
May 26, 2017	42.80	43.15	42.70	42.85	131,787	+0.05(+0.12%)
May 25, 2017	42.25	42.95	42.10	42.80	137,237	+0.55(+1.30%)
May 24, 2017	42.35	42.75	42.00	42.25	116,280	+0.00(+0.00%)
May 23, 2017	42.75	42.75	41.75	42.25	139,618	-0.55(-1.29%)
May 22, 2017	42.75	43.00	42.35	42.80	102,845	+0.05(+0.12%)
May 19, 2017	42.95	43.25	42.45	42.75	139,133	+0.15(+0.35%)
May 18, 2017	41.95	42.75	41.55	42.60	144,691	+0.50(+1.19%)
May 17, 2017	42.30	42.90	41.60	42.10	274,469	-1.05(-2.43%)
May 16, 2017	42.90	43.27	42.45	43.15	284,487	+0.35(+0.82%)
May 15, 2017	42.70	43.40	42.52	42.80	113,453	+0.15(+0.35%)
May 12, 2017	43.50	43.67	42.55	42.65	169,144	-0.90(-2.07%)
May 11, 2017	42.65	43.98	42.10	43.55	398,208	+0.75(+1.75%)
May 10, 2017	43.50	43.85	42.25	42.80	205,274	-0.85(-1.95%)
May 09, 2017	41.20	43.88	41.20	43.65	501,213	+2.70(+6.59%)
May 08, 2017	40.05	41.25	40.00	40.95	227,942	+0.15(+0.37%)
May 05, 2017	39.95	41.60	39.95	40.80	266,394	+1.20(+3.03%)
May 04, 2017	36.20	40.85	36.20	39.60	655,107	+3.40(+9.39%)
May 03, 2017	36.40	36.85	36.05	36.20	219,797	-0.40(-1.09%)
May 02, 2017	36.90	36.90	36.50	36.60	155,522	-0.40(-1.08%)
May 01, 2017	36.10	37.00	36.10	37.00	103,312	+1.00(+2.78%)
Apr 28, 2017	36.55	36.70	36.00	36.00	86,683	-0.70(-1.91%)
Apr 27, 2017	37.05	37.20	36.55	36.70	100,192	-0.05(-0.14%)
Apr 26, 2017	37.50	37.90	36.60	36.75	162,573	-0.65(-1.74%)
Apr 25, 2017	36.15	37.45	36.05	37.40	340,132	+1.65(+4.62%)
Apr 24, 2017	36.00	36.05	35.25	35.75	249,524	+0.30(+0.85%)
Apr 21, 2017	35.90	36.00	35.30	35.45	148,252	-0.70(-1.94%)
Apr 20, 2017	35.30	36.25	34.70	36.15	158,536	+1.05(+2.99%)
Apr 19, 2017	35.00	35.35	34.65	35.10	142,936	+0.40(+1.15%)
Apr 18, 2017	34.05	34.75	33.85	34.70	109,840	+0.45(+1.31%)
Apr 17, 2017	33.60	34.35	33.40	34.25	69,154	+0.80(+2.39%)
Apr 13, 2017	33.75	34.33	33.45	33.45	88,736	-0.35(-1.04%)
Apr 12, 2017	34.40	34.40	33.65	33.80	112,058	-0.62(-1.82%)
Apr 11, 2017	34.25	34.45	33.10	34.42	118,618	+0.17(+0.51%)
Apr 10, 2017	34.75	35.20	34.20	34.25	68,603	-0.50(-1.44%)
Apr 07, 2017	34.45	35.05	34.30	34.75	108,279	+0.20(+0.58%)
Apr 06, 2017	34.40	34.55	33.88	34.55	123,346	+0.10(+0.29%)
Apr 05, 2017	35.30	35.35	34.35	34.45	86,790	-0.65(-1.85%)
Apr 04, 2017	35.05	35.70	34.55	35.10	140,725	-0.10(-0.28%)
Apr 03, 2017	35.45	35.75	35.00	35.20	113,477	-0.30(-0.85%)
Mar 31, 2017	35.30	35.90	35.10	35.50	122,165	+0.15(+0.42%)
Mar 30, 2017	35.20	35.40	35.00	35.35	111,214	+0.20(+0.57%)
Mar 29, 2017	34.95	35.40	34.75	35.15	63,392	+0.10(+0.29%)
Mar 28, 2017	34.95	35.05	34.50	35.05	104,770	+0.05(+0.14%)
Mar 27, 2017	34.40	35.25	33.90	35.00	96,477	+0.45(+1.30%)
Mar 24, 2017	34.70	34.90	34.35	34.55	132,139	+0.25(+0.73%)
Mar 23, 2017	34.35	34.75	34.05	34.30	94,641	-0.05(-0.15%)
Mar 22, 2017	34.20	34.65	33.75	34.35	105,388	+0.10(+0.29%)
Mar 21, 2017	35.95	36.05	34.20	34.25	99,278	-1.50(-4.20%)
Mar 20, 2017	35.75	36.30	35.33	35.75	137,101	+0.30(+0.85%)
Mar 17, 2017	35.10	35.50	35.05	35.45	254,197	+0.30(+0.85%)
Mar 16, 2017	35.20	35.85	34.90	35.15	194,178	+0.05(+0.14%)
Mar 15, 2017	34.25	35.40	34.00	35.10	143,267	+0.95(+2.78%)
Mar 14, 2017	34.30	34.35	33.83	34.15	56,882	-0.30(-0.87%)
Mar 13, 2017	34.10	35.00	34.10	34.45	130,730	+0.55(+1.62%)
Mar 10, 2017	33.95	34.15	33.60	33.90	81,552	+0.25(+0.74%)
Mar 09, 2017	33.90	34.65	33.45	33.65	65,386	-0.25(-0.74%)
Mar 08, 2017	34.10	34.70	33.80	33.90	62,828	-0.10(-0.29%)
Mar 07, 2017	33.35	34.95	33.10	34.00	106,423	+0.55(+1.64%)
Mar 06, 2017	33.30	33.55	32.80	33.45	97,925	+0.00(+0.00%)
Mar 03, 2017	34.45	34.45	33.35	33.45	97,064	-0.25(-0.74%)
Mar 02, 2017	34.55	34.70	33.70	33.70	118,922	-0.85(-2.46%)

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.