Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.37	22.48	21.94	22.09	39,929	-0.21(-0.94%)
May 30, 2017	22.44	22.48	22.23	22.30	35,079	-0.31(-1.38%)
May 26, 2017	22.62	22.65	22.37	22.62	31,191	+0.10(+0.46%)
May 25, 2017	22.44	22.55	22.17	22.51	36,567	+0.28(+1.25%)
May 24, 2017	22.55	22.55	22.06	22.23	26,344	-0.21(-0.93%)
May 23, 2017	22.44	22.48	22.13	22.44	31,048	+0.07(+0.31%)
May 22, 2017	22.23	22.41	22.06	22.37	35,891	+0.10(+0.47%)
May 19, 2017	22.44	22.72	22.20	22.27	51,651	-0.21(-0.92%)
May 18, 2017	22.37	22.94	22.37	22.48	37,933	+0.17(+0.78%)
May 17, 2017	22.51	22.58	22.11	22.30	43,172	-0.62(-2.72%)
May 16, 2017	23.07	23.10	22.79	22.93	15,557	-0.03(-0.15%)
May 15, 2017	22.89	23.10	22.79	22.96	21,720	+0.17(+0.76%)
May 12, 2017	22.96	23.07	22.68	22.79	17,044	-0.31(-1.35%)
May 11, 2017	23.17	23.34	22.96	23.10	22,507	-0.24(-1.04%)
May 10, 2017	23.13	23.55	23.13	23.34	21,099	+0.10(+0.45%)
May 09, 2017	23.69	23.70	23.20	23.24	30,859	-0.48(-2.04%)
May 08, 2017	23.55	23.72	23.55	23.72	15,893	+0.14(+0.59%)
May 05, 2017	23.76	23.76	23.48	23.59	16,248	-0.21(-0.87%)
May 04, 2017	23.90	24.00	23.62	23.79	16,638	+0.03(+0.15%)
May 03, 2017	23.69	23.83	23.43	23.76	22,107	-0.14(-0.58%)
May 02, 2017	24.24	24.24	23.76	23.90	16,143	-0.17(-0.72%)
May 01, 2017	23.83	24.10	23.76	24.07	16,397	+0.35(+1.46%)
Apr 28, 2017	24.00	24.04	23.62	23.72	19,183	-0.35(-1.44%)
Apr 27, 2017	24.83	24.83	24.00	24.07	14,822	-0.66(-2.66%)
Apr 26, 2017	24.24	24.94	24.24	24.73	35,561	+0.42(+1.71%)
Apr 25, 2017	24.17	24.59	23.93	24.31	29,877	+0.24(+1.01%)
Apr 24, 2017	23.69	24.21	23.69	24.07	29,341	+0.94(+4.04%)
Apr 21, 2017	23.31	23.45	23.10	23.13	27,043	-0.35(-1.47%)
Apr 20, 2017	23.45	23.52	23.34	23.48	19,422	+0.24(+1.04%)
Apr 19, 2017	23.27	23.52	23.11	23.24	17,891	-0.03(-0.15%)
Apr 18, 2017	22.65	23.34	22.65	23.27	26,271	+0.35(+1.51%)
Apr 17, 2017	22.93	22.96	22.48	22.93	35,743	+0.35(+1.53%)
Apr 13, 2017	22.89	22.89	22.55	22.58	28,134	-0.35(-1.51%)
Apr 12, 2017	23.38	23.38	22.79	22.93	21,324	-0.59(-2.50%)
Apr 11, 2017	22.93	23.55	22.93	23.52	17,637	+0.48(+2.11%)
Apr 10, 2017	23.48	23.79	22.96	23.03	22,078	-0.24(-1.04%)
Apr 07, 2017	23.24	23.41	23.17	23.27	14,877	-0.07(-0.30%)
Apr 06, 2017	22.96	23.46	22.96	23.34	28,390	+0.24(+1.05%)
Apr 05, 2017	23.76	23.95	23.07	23.10	29,773	-0.48(-2.06%)
Apr 04, 2017	23.52	23.83	23.24	23.59	29,520	+0.00(+0.00%)
Apr 03, 2017	23.59	23.76	23.17	23.59	44,809	+0.10(+0.44%)
Mar 31, 2017	24.55	24.55	23.38	23.48	62,835	-0.97(-3.97%)
Mar 30, 2017	23.62	24.52	23.55	24.45	36,007	+0.76(+3.22%)
Mar 29, 2017	23.59	23.86	23.38	23.69	41,427	-0.14(-0.58%)
Mar 28, 2017	23.20	23.86	23.20	23.83	28,605	+0.45(+1.93%)
Mar 27, 2017	22.89	23.38	22.69	23.38	20,920	+0.07(+0.30%)
Mar 24, 2017	23.52	23.58	23.24	23.31	15,716	-0.07(-0.30%)
Mar 23, 2017	23.10	23.55	23.07	23.38	32,184	+0.45(+1.96%)
Mar 22, 2017	23.07	23.31	22.79	22.93	72,886	-0.28(-1.19%)
Mar 21, 2017	24.49	24.55	23.17	23.20	52,649	-1.18(-4.83%)
Mar 20, 2017	24.55	24.62	24.24	24.38	23,092	-0.38(-1.54%)
Mar 17, 2017	24.28	24.80	24.14	24.76	125,512	+0.42(+1.71%)
Mar 16, 2017	24.31	24.45	24.21	24.35	20,455	+0.28(+1.15%)
Mar 15, 2017	24.10	24.24	23.90	24.07	28,814	+0.21(+0.87%)
Mar 14, 2017	23.55	23.93	23.55	23.86	27,957	+0.17(+0.73%)
Mar 13, 2017	23.52	23.83	23.39	23.69	24,960	+0.21(+0.88%)
Mar 10, 2017	23.79	23.86	23.34	23.48	33,053	+0.03(+0.15%)
Mar 09, 2017	23.52	23.86	23.38	23.45	39,056	-0.03(-0.15%)
Mar 08, 2017	24.07	24.13	23.45	23.48	31,097	-0.38(-1.60%)
Mar 07, 2017	23.93	24.03	23.69	23.86	26,975	-0.07(-0.29%)
Mar 06, 2017	23.83	24.04	23.72	23.93	13,621	-0.14(-0.58%)
Mar 03, 2017	24.07	24.07	23.69	24.07	37,215	+0.21(+0.87%)
Mar 02, 2017	24.73	24.73	23.79	23.86	32,310	-0.66(-2.68%)

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.