Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.30	38.05	37.15	38.00	179,273	+0.75(+2.01%)
May 30, 2017	38.10	38.27	36.72	37.25	176,706	-0.85(-2.23%)
May 26, 2017	39.50	39.85	38.08	38.10	258,680	-1.35(-3.42%)
May 25, 2017	38.75	39.45	38.40	39.45	201,686	+0.95(+2.47%)
May 24, 2017	38.50	38.80	38.00	38.50	187,997	+0.00(+0.00%)
May 23, 2017	38.35	38.85	38.00	38.50	182,012	+0.40(+1.05%)
May 22, 2017	37.30	38.10	37.25	38.10	184,962	+0.80(+2.14%)
May 19, 2017	37.15	38.24	37.05	37.30	258,964	+0.15(+0.40%)
May 18, 2017	35.90	37.20	35.60	37.15	240,480	+1.30(+3.63%)
May 17, 2017	35.70	36.00	34.75	35.85	277,787	-0.15(-0.42%)
May 16, 2017	35.65	36.00	35.38	36.00	171,781	+0.45(+1.27%)
May 15, 2017	35.40	35.80	33.95	35.55	453,847	+2.35(+7.08%)
May 12, 2017	33.00	34.33	32.90	33.20	190,943	+0.25(+0.76%)
May 11, 2017	34.15	34.52	32.50	32.95	325,837	-1.20(-3.51%)
May 10, 2017	35.00	35.50	32.50	34.15	683,852	-1.95(-5.40%)
May 09, 2017	35.80	36.72	35.75	36.10	252,778	+0.70(+1.98%)
May 08, 2017	35.90	37.15	35.33	35.40	388,115	-0.25(-0.70%)
May 05, 2017	35.75	35.75	35.00	35.65	141,764	+0.00(+0.00%)
May 04, 2017	35.30	36.15	35.30	35.65	199,409	+0.35(+0.99%)
May 03, 2017	35.45	35.45	34.90	35.30	121,191	-0.25(-0.70%)
May 02, 2017	35.95	36.00	35.15	35.55	158,673	-0.25(-0.70%)
May 01, 2017	35.95	36.35	35.25	35.80	192,114	+0.30(+0.85%)
Apr 28, 2017	33.95	35.70	33.90	35.50	204,448	+1.50(+4.41%)
Apr 27, 2017	33.95	34.85	33.75	34.00	132,164	+0.20(+0.59%)
Apr 26, 2017	33.55	34.08	33.15	33.80	172,661	+0.35(+1.05%)
Apr 25, 2017	32.65	34.80	32.65	33.45	309,588	+1.00(+3.08%)
Apr 24, 2017	32.80	32.88	32.35	32.45	80,981	+0.10(+0.31%)
Apr 21, 2017	32.20	32.50	32.10	32.35	117,580	+0.05(+0.15%)
Apr 20, 2017	32.40	33.02	32.10	32.30	132,461	+0.00(+0.00%)
Apr 19, 2017	32.50	32.88	31.95	32.30	201,035	-0.10(-0.31%)
Apr 18, 2017	34.55	34.75	32.25	32.40	365,736	-1.90(-5.54%)
Apr 17, 2017	32.40	34.45	32.40	34.30	403,369	+2.00(+6.19%)
Apr 13, 2017	31.30	32.40	31.10	32.30	175,521	+0.95(+3.03%)
Apr 12, 2017	30.30	31.65	30.30	31.35	154,076	+0.90(+2.96%)
Apr 11, 2017	30.45	31.05	30.13	30.45	200,454	+0.05(+0.16%)
Apr 10, 2017	30.40	31.00	30.20	30.40	163,168	+0.05(+0.16%)
Apr 07, 2017	30.45	30.50	30.10	30.35	133,975	-0.20(-0.65%)
Apr 06, 2017	30.55	30.75	29.90	30.55	248,390	-0.10(-0.33%)
Apr 05, 2017	31.40	31.70	30.25	30.65	186,299	-0.65(-2.08%)
Apr 04, 2017	31.70	32.80	31.15	31.30	191,054	-0.45(-1.42%)
Apr 03, 2017	32.45	32.65	31.65	31.75	207,930	-0.50(-1.55%)
Mar 31, 2017	32.65	32.83	32.25	32.25	175,292	-0.35(-1.07%)
Mar 30, 2017	33.05	33.55	32.30	32.60	240,849	-0.40(-1.21%)
Mar 29, 2017	33.55	34.39	32.95	33.00	161,352	-0.50(-1.49%)
Mar 28, 2017	33.95	34.50	33.30	33.50	146,778	-0.55(-1.62%)
Mar 27, 2017	32.60	34.10	31.95	34.05	218,123	+1.15(+3.50%)
Mar 24, 2017	32.15	33.02	32.15	32.90	168,603	+0.80(+2.49%)
Mar 23, 2017	31.65	32.47	31.65	32.10	115,174	+0.25(+0.78%)
Mar 22, 2017	31.55	31.95	31.25	31.85	151,503	+0.20(+0.63%)
Mar 21, 2017	32.50	32.95	31.50	31.65	262,568	-0.80(-2.47%)
Mar 20, 2017	32.50	33.05	32.05	32.45	171,923	+0.00(+0.00%)
Mar 17, 2017	31.50	33.05	31.45	32.45	264,921	+0.80(+2.53%)
Mar 16, 2017	31.90	32.10	31.50	31.65	274,892	-0.45(-1.40%)
Mar 15, 2017	32.30	32.45	31.75	32.10	274,161	-0.10(-0.31%)
Mar 14, 2017	32.50	32.65	32.10	32.20	333,586	-0.50(-1.53%)
Mar 13, 2017	33.15	33.40	32.58	32.70	346,966	-0.35(-1.06%)
Mar 10, 2017	33.25	33.40	32.85	33.05	357,662	-0.25(-0.75%)
Mar 09, 2017	34.70	34.88	32.50	33.30	855,085	-1.75(-4.99%)
Mar 08, 2017	33.65	35.30	32.91	35.05	690,840	+0.85(+2.49%)
Mar 07, 2017	32.55	34.90	32.51	34.20	1,577,919	+2.90(+9.27%)
Mar 06, 2017	28.40	31.40	27.15	31.30	896,436	+3.00(+10.60%)
Mar 03, 2017	26.15	28.35	26.11	28.30	473,596	+2.25(+8.64%)
Mar 02, 2017	25.60	26.40	25.45	26.05	266,556	+0.50(+1.96%)

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.