Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.83	23.87	23.76	23.80	113,106	+0.06(+0.24%)
May 30, 2017	23.69	23.77	23.69	23.74	39,534	-0.04(-0.18%)
May 26, 2017	23.75	23.79	23.74	23.79	47,294	-0.06(-0.24%)
May 25, 2017	23.80	23.89	23.80	23.84	90,571	+0.02(+0.07%)
May 24, 2017	23.76	23.84	23.74	23.83	64,880	+0.01(+0.03%)
May 23, 2017	23.84	23.88	23.79	23.82	176,599	+0.02(+0.07%)
May 22, 2017	23.82	23.84	23.79	23.80	170,760	+0.03(+0.14%)
May 19, 2017	23.64	23.80	23.64	23.77	157,310	+0.27(+1.14%)
May 18, 2017	23.36	23.50	23.36	23.50	277,172	+0.05(+0.21%)
May 17, 2017	23.60	23.61	23.45	23.45	130,132	-0.29(-1.23%)
May 16, 2017	23.75	23.75	23.70	23.75	176,123	+0.15(+0.65%)
May 15, 2017	23.56	23.62	23.54	23.59	212,119	+0.12(+0.52%)
May 12, 2017	23.36	23.47	23.36	23.47	122,958	+0.10(+0.42%)
May 11, 2017	23.35	23.40	23.30	23.37	237,705	-0.04(-0.17%)
May 10, 2017	23.38	23.42	23.34	23.41	1,150,337	+0.07(+0.31%)
May 09, 2017	23.41	23.41	23.32	23.34	790,973	-0.04(-0.17%)
May 08, 2017	23.40	23.41	23.36	23.38	83,479	-0.15(-0.62%)
May 05, 2017	23.29	23.53	23.28	23.53	186,847	+0.27(+1.15%)
May 04, 2017	23.16	23.27	23.16	23.26	78,866	+0.16(+0.70%)
May 03, 2017	23.11	23.14	23.07	23.10	111,889	-0.08(-0.35%)
May 02, 2017	23.11	23.19	23.11	23.18	138,695	+0.15(+0.63%)
May 01, 2017	23.12	23.12	23.03	23.03	2,281,442	+0.06(+0.25%)
Apr 28, 2017	23.05	23.06	22.97	22.98	695,088	-0.07(-0.32%)
Apr 27, 2017	23.05	23.06	22.98	23.05	80,657	-0.01(-0.04%)
Apr 26, 2017	23.06	23.12	23.05	23.06	114,008	-0.06(-0.25%)
Apr 25, 2017	23.06	23.13	23.06	23.11	89,281	+0.15(+0.64%)
Apr 24, 2017	22.92	22.98	22.92	22.97	79,017	+0.51(+2.28%)
Apr 21, 2017	22.46	22.48	22.42	22.46	73,560	-0.02(-0.07%)
Apr 20, 2017	22.45	22.52	22.45	22.47	78,335	+0.18(+0.80%)
Apr 19, 2017	22.39	22.43	22.27	22.29	151,322	-0.09(-0.40%)
Apr 18, 2017	22.34	22.38	22.27	22.38	90,853	-0.13(-0.58%)
Apr 17, 2017	22.41	22.51	22.41	22.51	84,165	+0.18(+0.81%)
Apr 13, 2017	22.39	22.42	22.32	22.33	88,131	-0.15(-0.65%)
Apr 12, 2017	22.47	22.50	22.41	22.48	137,565	+0.00(+0.00%)
Apr 11, 2017	22.46	22.48	22.32	22.48	5,683,197	+0.10(+0.44%)
Apr 10, 2017	22.37	22.41	22.33	22.38	135,766	+0.00(+0.00%)
Apr 07, 2017	22.38	22.42	22.35	22.38	163,820	-0.02(-0.11%)
Apr 06, 2017	22.38	22.43	22.37	22.41	710,383	+0.00(+0.02%)
Apr 05, 2017	22.47	22.52	22.37	22.40	134,880	-0.08(-0.35%)
Apr 04, 2017	22.39	22.48	22.37	22.48	54,384	+0.02(+0.07%)
Apr 03, 2017	22.50	22.50	22.34	22.46	83,814	-0.05(-0.22%)
Mar 31, 2017	22.46	22.56	22.46	22.51	93,248	-0.07(-0.29%)
Mar 30, 2017	22.62	22.63	22.57	22.58	80,673	-0.05(-0.22%)
Mar 29, 2017	22.54	22.64	22.53	22.63	90,075	+0.02(+0.07%)
Mar 28, 2017	22.57	22.64	22.55	22.61	83,916	+0.08(+0.36%)
Mar 27, 2017	22.41	22.54	22.41	22.53	76,049	+0.08(+0.37%)
Mar 24, 2017	22.46	22.51	22.41	22.44	91,034	+0.06(+0.26%)
Mar 23, 2017	22.29	22.46	22.29	22.39	140,211	+0.05(+0.24%)
Mar 22, 2017	22.24	22.34	22.22	22.33	84,364	+0.01(+0.04%)
Mar 21, 2017	22.59	22.61	22.30	22.33	115,700	-0.11(-0.47%)
Mar 20, 2017	22.50	22.52	22.40	22.43	197,739	-0.02(-0.07%)
Mar 17, 2017	22.46	22.51	22.41	22.45	88,087	+0.02(+0.11%)
Mar 16, 2017	22.43	22.48	22.38	22.42	76,116	+0.11(+0.47%)
Mar 15, 2017	22.03	22.34	22.03	22.32	83,097	+0.32(+1.48%)
Mar 14, 2017	22.00	22.03	21.96	21.99	113,651	-0.15(-0.66%)
Mar 13, 2017	22.13	22.16	22.11	22.14	186,836	+0.08(+0.37%)
Mar 10, 2017	22.01	22.08	21.99	22.06	119,558	+0.16(+0.74%)
Mar 09, 2017	21.87	21.90	21.82	21.90	262,242	+0.08(+0.37%)
Mar 08, 2017	21.91	21.92	21.80	21.81	143,598	-0.10(-0.44%)
Mar 07, 2017	21.88	21.94	21.88	21.91	81,515	-0.04(-0.18%)
Mar 06, 2017	21.97	21.98	21.90	21.95	164,524	-0.08(-0.37%)
Mar 03, 2017	21.93	22.05	21.91	22.03	104,305	+0.11(+0.52%)
Mar 02, 2017	21.99	21.99	21.92	21.92	140,461	-0.16(-0.74%)

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.