Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.92	22.92	22.51	22.83	62,727	+0.05(+0.20%)
May 30, 2017	22.97	23.02	22.67	22.78	39,974	-0.32(-1.40%)
May 26, 2017	23.25	23.25	22.92	23.11	33,986	+0.00(+0.00%)
May 25, 2017	22.83	23.29	22.83	23.11	28,819	+0.14(+0.60%)
May 24, 2017	23.25	23.25	22.60	22.97	33,493	-0.18(-0.80%)
May 23, 2017	22.97	23.25	22.83	23.15	29,896	+0.28(+1.21%)
May 22, 2017	22.69	22.97	22.60	22.88	34,408	+0.18(+0.81%)
May 19, 2017	22.51	22.74	22.14	22.69	89,573	+0.05(+0.20%)
May 18, 2017	21.86	22.78	21.86	22.65	65,255	+0.83(+3.81%)
May 17, 2017	22.65	22.97	21.82	21.82	56,949	-1.38(-5.96%)
May 16, 2017	23.25	23.43	23.15	23.20	46,002	-0.18(-0.79%)
May 15, 2017	22.66	23.43	22.66	23.38	51,442	+0.88(+3.89%)
May 12, 2017	22.88	22.92	22.51	22.51	14,786	-0.55(-2.40%)
May 11, 2017	22.97	23.25	22.74	23.06	27,792	-0.09(-0.40%)
May 10, 2017	22.83	23.34	22.83	23.15	48,750	+0.23(+1.01%)
May 09, 2017	23.25	23.29	22.78	22.92	30,370	-0.23(-1.00%)
May 08, 2017	22.97	23.20	22.92	23.15	38,262	+0.18(+0.80%)
May 05, 2017	23.48	23.48	22.92	22.97	45,808	-0.51(-2.16%)
May 04, 2017	23.34	23.52	23.25	23.48	23,339	+0.28(+1.19%)
May 03, 2017	22.88	23.29	22.83	23.20	44,308	+0.09(+0.40%)
May 02, 2017	22.92	23.11	22.92	23.11	35,548	+0.05(+0.20%)
May 01, 2017	23.15	23.15	22.74	23.06	62,123	+0.00(+0.00%)
Apr 28, 2017	23.11	23.20	22.97	23.06	44,384	-0.05(-0.20%)
Apr 27, 2017	23.61	23.71	22.97	23.11	53,556	-0.46(-1.96%)
Apr 26, 2017	23.25	23.73	23.20	23.57	80,536	+0.23(+0.99%)
Apr 25, 2017	22.97	23.61	22.97	23.34	52,925	+0.42(+1.81%)
Apr 24, 2017	22.92	23.02	22.65	22.92	63,983	+0.46(+2.05%)
Apr 21, 2017	22.23	22.55	22.14	22.46	47,486	+0.09(+0.41%)
Apr 20, 2017	21.63	22.42	21.59	22.37	52,603	+0.78(+3.63%)
Apr 19, 2017	21.35	21.86	21.35	21.59	38,765	+0.18(+0.86%)
Apr 18, 2017	21.40	21.56	21.31	21.40	45,541	-0.18(-0.85%)
Apr 17, 2017	21.41	21.68	21.12	21.59	35,621	+0.23(+1.08%)
Apr 13, 2017	21.68	21.75	21.35	21.35	28,812	-0.32(-1.49%)
Apr 12, 2017	21.95	22.05	21.56	21.68	23,578	-0.28(-1.26%)
Apr 11, 2017	21.68	22.00	21.65	21.95	25,870	+0.23(+1.06%)
Apr 10, 2017	21.95	22.23	21.68	21.72	22,430	-0.32(-1.46%)
Apr 07, 2017	21.72	22.09	21.68	22.05	32,054	+0.28(+1.27%)
Apr 06, 2017	21.95	21.95	21.68	21.77	45,673	-0.09(-0.42%)
Apr 05, 2017	22.09	22.18	21.82	21.86	83,969	+0.00(+0.00%)
Apr 04, 2017	21.68	21.86	21.63	21.86	30,731	+0.18(+0.85%)
Apr 03, 2017	21.72	22.51	21.59	21.68	62,707	+0.00(+0.00%)
Mar 31, 2017	21.68	21.82	21.35	21.68	91,902	+0.05(+0.21%)
Mar 30, 2017	21.08	21.77	21.03	21.63	33,410	+0.60(+2.85%)
Mar 29, 2017	20.66	21.08	20.66	21.03	34,604	+0.14(+0.66%)
Mar 28, 2017	20.39	20.94	20.39	20.89	60,870	+0.32(+1.57%)
Mar 27, 2017	20.16	20.76	20.11	20.57	56,636	-0.05(-0.22%)
Mar 24, 2017	20.99	21.08	20.48	20.62	24,235	-0.37(-1.76%)
Mar 23, 2017	20.80	21.17	20.80	20.99	15,455	+0.23(+1.11%)
Mar 22, 2017	21.22	21.35	20.71	20.76	66,574	-0.46(-2.17%)
Mar 21, 2017	22.35	22.92	21.17	21.22	74,219	-0.46(-2.13%)
Mar 20, 2017	21.77	21.83	21.68	21.68	68,326	+0.00(+0.00%)
Mar 17, 2017	21.82	21.95	21.59	21.68	157,309	-0.42(-1.88%)
Mar 16, 2017	21.91	22.09	21.91	22.09	32,766	+0.16(+0.74%)
Mar 15, 2017	21.95	22.14	21.79	21.93	97,588	-0.02(-0.10%)
Mar 14, 2017	21.91	22.05	21.68	21.95	23,456	+0.00(+0.00%)
Mar 13, 2017	22.14	22.23	21.91	21.95	19,403	-0.28(-1.25%)
Mar 10, 2017	22.46	22.51	22.04	22.23	37,490	-0.09(-0.41%)
Mar 09, 2017	22.23	22.46	22.18	22.32	44,621	+0.14(+0.62%)
Mar 08, 2017	22.37	22.42	22.00	22.18	63,109	+0.05(+0.21%)
Mar 07, 2017	22.18	22.32	22.05	22.14	36,906	-0.09(-0.42%)
Mar 06, 2017	21.77	22.37	21.67	22.23	33,483	+0.14(+0.63%)
Mar 03, 2017	22.23	22.35	21.86	22.09	35,866	-0.14(-0.62%)
Mar 02, 2017	22.51	22.55	21.59	22.23	58,623	-0.28(-1.23%)

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.