Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.56	34.80	33.95	34.76	170,293	+0.45(+1.30%)
May 30, 2017	33.83	34.60	33.83	34.32	107,192	+0.41(+1.19%)
May 26, 2017	33.79	33.99	33.42	33.91	50,230	+0.00(+0.00%)
May 25, 2017	33.63	33.95	33.10	33.91	49,871	+0.36(+1.09%)
May 24, 2017	33.75	33.90	33.34	33.55	55,646	-0.28(-0.84%)
May 23, 2017	34.07	34.19	33.75	33.83	91,623	-0.24(-0.71%)
May 22, 2017	34.36	34.76	33.63	34.07	84,893	-0.32(-0.94%)
May 19, 2017	34.23	34.72	33.51	34.40	70,854	+0.16(+0.47%)
May 18, 2017	34.56	34.92	34.07	34.23	64,039	-0.45(-1.29%)
May 17, 2017	35.21	35.61	34.48	34.68	72,387	-0.93(-2.62%)
May 16, 2017	35.82	36.14	35.45	35.61	51,887	-0.20(-0.57%)
May 15, 2017	36.30	36.79	35.33	35.82	59,961	-0.53(-1.45%)
May 12, 2017	36.34	36.99	35.73	36.34	78,352	-0.08(-0.22%)
May 11, 2017	37.03	37.03	36.18	36.42	64,576	-0.77(-2.07%)
May 10, 2017	37.27	37.60	37.13	37.19	75,266	-0.24(-0.65%)
May 09, 2017	37.15	37.76	36.99	37.44	95,081	+0.28(+0.76%)
May 08, 2017	37.03	37.31	36.42	37.15	118,182	+0.12(+0.33%)
May 05, 2017	36.06	37.15	35.69	37.03	115,113	+1.05(+2.93%)
May 04, 2017	35.92	36.18	34.84	35.98	74,006	+0.12(+0.34%)
May 03, 2017	35.77	36.06	35.45	35.86	79,211	-0.20(-0.56%)
May 02, 2017	35.61	36.18	35.49	36.06	136,445	+0.49(+1.37%)
May 01, 2017	35.25	35.65	34.75	35.57	72,020	+0.36(+1.04%)
Apr 28, 2017	36.38	36.38	35.09	35.21	88,388	-1.17(-3.23%)
Apr 27, 2017	35.69	36.75	35.36	36.38	109,614	+0.85(+2.39%)
Apr 26, 2017	34.84	35.77	34.84	35.53	96,667	+0.73(+2.10%)
Apr 25, 2017	34.28	35.05	34.07	34.80	65,310	+0.69(+2.02%)
Apr 24, 2017	34.56	34.76	33.10	34.11	128,633	+0.08(+0.24%)
Apr 21, 2017	33.75	34.23	33.51	34.03	76,253	+0.20(+0.60%)
Apr 20, 2017	32.25	33.95	32.25	33.83	116,342	+1.66(+5.16%)
Apr 19, 2017	32.17	32.53	31.89	32.17	51,426	+0.20(+0.63%)
Apr 18, 2017	31.68	32.09	31.40	31.97	55,858	+0.20(+0.64%)
Apr 17, 2017	32.41	32.68	31.40	31.76	78,347	-0.57(-1.75%)
Apr 13, 2017	32.41	32.90	31.72	32.33	75,899	-0.04(-0.13%)
Apr 12, 2017	33.30	33.30	32.21	32.37	64,740	-0.93(-2.80%)
Apr 11, 2017	31.89	33.47	31.89	33.30	109,762	+1.34(+4.18%)
Apr 10, 2017	31.68	32.47	31.60	31.97	114,089	+0.61(+1.94%)
Apr 07, 2017	31.80	32.53	30.59	31.36	199,797	-0.49(-1.53%)
Apr 06, 2017	30.47	32.33	27.63	31.84	371,719	+6.36(+24.96%)
Apr 05, 2017	25.44	25.81	25.20	25.48	122,958	+0.20(+0.80%)
Apr 04, 2017	25.16	25.32	24.71	25.28	70,148	+0.12(+0.48%)
Apr 03, 2017	25.12	25.56	24.88	25.16	106,929	+0.00(+0.00%)
Mar 31, 2017	24.88	25.49	24.71	25.16	126,867	+0.24(+0.98%)
Mar 30, 2017	25.02	25.02	24.31	24.92	92,284	+0.12(+0.49%)
Mar 29, 2017	24.63	25.01	24.33	24.80	62,540	+0.04(+0.16%)
Mar 28, 2017	24.63	24.84	24.43	24.75	34,266	+0.00(+0.00%)
Mar 27, 2017	24.43	25.16	24.39	24.75	54,795	-0.08(-0.33%)
Mar 24, 2017	24.35	25.02	24.35	24.84	66,320	+0.49(+2.00%)
Mar 23, 2017	24.31	24.71	24.11	24.35	94,225	+0.12(+0.50%)
Mar 22, 2017	25.24	25.32	24.11	24.23	80,690	-1.13(-4.47%)
Mar 21, 2017	25.85	25.85	25.08	25.36	64,269	-0.49(-1.88%)
Mar 20, 2017	26.05	26.25	25.48	25.85	71,303	-0.20(-0.78%)
Mar 17, 2017	25.69	26.17	25.32	26.05	109,424	+0.12(+0.47%)
Mar 16, 2017	25.77	26.13	25.69	25.93	49,331	+0.24(+0.95%)
Mar 15, 2017	25.04	25.81	25.00	25.69	41,595	+0.79(+3.16%)
Mar 14, 2017	25.30	25.34	24.82	24.90	40,309	-0.52(-2.06%)
Mar 13, 2017	25.34	25.55	24.86	25.43	50,629	+0.08(+0.32%)
Mar 10, 2017	25.43	25.75	25.22	25.34	30,968	-0.04(-0.16%)
Mar 09, 2017	25.83	25.95	25.30	25.38	24,056	-0.44(-1.72%)
Mar 08, 2017	25.99	26.07	25.75	25.83	23,277	-0.16(-0.62%)
Mar 07, 2017	25.95	26.07	25.75	25.99	20,908	+0.04(+0.16%)
Mar 06, 2017	26.60	26.60	25.87	25.95	31,527	-0.77(-2.87%)
Mar 03, 2017	26.72	27.04	26.39	26.72	33,964	+0.00(+0.00%)
Mar 02, 2017	26.72	27.16	26.56	26.72	28,619	-0.12(-0.45%)

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.