Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.94	23.15	22.63	22.76	492,177	-0.11(-0.49%)
May 30, 2017	23.02	23.29	22.71	22.87	530,775	-0.19(-0.83%)
May 26, 2017	23.07	23.50	22.84	23.06	605,270	-0.66(-2.79%)
May 25, 2017	23.82	24.06	23.52	23.73	601,434	-0.10(-0.40%)
May 24, 2017	23.70	24.15	23.56	23.82	650,872	+0.13(+0.54%)
May 23, 2017	24.73	24.75	23.52	23.70	1,105,607	+0.02(+0.10%)
May 22, 2017	24.12	24.26	23.55	23.67	316,320	-0.42(-1.76%)
May 19, 2017	23.81	24.21	23.69	24.09	504,767	+0.35(+1.48%)
May 18, 2017	23.76	23.96	23.54	23.74	464,217	-0.07(-0.30%)
May 17, 2017	23.92	24.22	23.79	23.82	360,641	-0.29(-1.19%)
May 16, 2017	24.37	24.40	23.84	24.10	621,882	-0.30(-1.24%)
May 15, 2017	24.50	24.95	24.32	24.41	520,089	-0.14(-0.55%)
May 12, 2017	24.87	24.96	24.47	24.54	459,893	-0.38(-1.51%)
May 11, 2017	24.62	24.97	24.39	24.92	423,341	+0.17(+0.68%)
May 10, 2017	24.61	24.92	24.38	24.75	647,493	+0.12(+0.49%)
May 09, 2017	25.13	25.30	24.56	24.63	565,454	-0.47(-1.88%)
May 08, 2017	25.78	25.94	24.89	25.10	823,001	-0.68(-2.63%)
May 05, 2017	26.19	26.55	25.55	25.78	5,104,010	+2.63(+11.34%)
May 04, 2017	23.32	23.43	22.83	23.15	918,188	-0.14(-0.58%)
May 03, 2017	23.61	23.74	23.14	23.29	897,218	-0.43(-1.82%)
May 02, 2017	23.85	23.85	23.38	23.72	869,723	-0.03(-0.13%)
May 01, 2017	23.43	23.89	23.21	23.75	769,980	+0.26(+1.09%)
Apr 28, 2017	23.61	23.77	23.23	23.50	512,315	-0.06(-0.27%)
Apr 27, 2017	24.00	24.00	23.39	23.56	438,217	-0.25(-1.04%)
Apr 26, 2017	24.02	24.17	23.75	23.81	664,275	-0.14(-0.60%)
Apr 25, 2017	24.01	24.14	23.63	23.95	565,368	+0.14(+0.60%)
Apr 24, 2017	23.50	23.97	22.93	23.81	1,519,115	+1.24(+5.48%)
Apr 21, 2017	22.51	22.85	22.35	22.57	792,865	+0.14(+0.62%)
Apr 20, 2017	22.35	22.57	22.18	22.43	557,475	+0.15(+0.66%)
Apr 19, 2017	22.35	22.48	22.24	22.28	291,249	+0.00(+0.00%)
Apr 18, 2017	22.52	22.60	22.27	22.28	277,941	-0.26(-1.13%)
Apr 17, 2017	22.68	22.89	22.37	22.54	314,874	-0.10(-0.42%)
Apr 13, 2017	22.62	22.78	22.53	22.63	199,617	-0.06(-0.28%)
Apr 12, 2017	22.72	22.75	22.43	22.70	1,143,123	-0.02(-0.11%)
Apr 11, 2017	22.55	22.87	22.45	22.72	362,901	+0.18(+0.78%)
Apr 10, 2017	22.44	22.71	22.15	22.55	710,700	+0.12(+0.53%)
Apr 07, 2017	22.27	22.49	22.13	22.43	440,715	+0.24(+1.08%)
Apr 06, 2017	22.18	22.33	21.79	22.19	551,225	+0.01(+0.04%)
Apr 05, 2017	22.24	22.63	22.04	22.18	635,044	+0.15(+0.69%)
Apr 04, 2017	22.35	22.37	21.94	22.03	410,785	-0.33(-1.46%)
Apr 03, 2017	22.57	22.84	22.34	22.35	647,375	-0.22(-0.99%)
Mar 31, 2017	22.51	22.80	22.46	22.58	331,003	+0.06(+0.28%)
Mar 30, 2017	22.40	22.62	22.20	22.51	282,690	+0.11(+0.50%)
Mar 29, 2017	22.01	22.52	21.99	22.40	428,608	+0.35(+1.59%)
Mar 28, 2017	21.46	22.08	21.07	22.05	569,992	+0.60(+2.79%)
Mar 27, 2017	21.19	21.64	20.87	21.45	512,162	+0.06(+0.30%)
Mar 24, 2017	21.38	21.50	21.16	21.39	290,375	+0.07(+0.34%)
Mar 23, 2017	20.93	21.42	20.41	21.32	367,054	+0.35(+1.68%)
Mar 22, 2017	20.58	20.99	20.48	20.96	583,468	+0.38(+1.82%)
Mar 21, 2017	20.96	21.12	20.56	20.59	314,824	-0.27(-1.30%)
Mar 20, 2017	21.27	21.27	20.83	20.86	332,609	-0.42(-1.95%)
Mar 17, 2017	21.12	21.34	20.95	21.28	709,430	+0.28(+1.33%)
Mar 16, 2017	20.96	21.12	20.72	21.00	405,488	+0.06(+0.31%)
Mar 15, 2017	20.38	20.96	20.30	20.93	705,923	+0.58(+2.86%)
Mar 14, 2017	20.62	20.75	20.35	20.35	314,695	-0.38(-1.81%)
Mar 13, 2017	20.72	20.81	20.57	20.73	704,812	+0.06(+0.31%)
Mar 10, 2017	20.27	20.72	20.25	20.66	525,693	+0.46(+2.29%)
Mar 09, 2017	20.25	20.41	20.08	20.20	506,243	-0.06(-0.32%)
Mar 08, 2017	20.13	20.37	20.00	20.26	516,405	+0.18(+0.87%)
Mar 07, 2017	20.27	20.27	19.96	20.09	1,001,041	-0.29(-1.41%)
Mar 06, 2017	20.60	20.60	19.98	20.37	1,241,462	-0.38(-1.81%)
Mar 03, 2017	19.96	21.35	19.75	20.75	3,209,789	-0.53(-2.48%)
Mar 02, 2017	21.66	21.75	21.22	21.28	1,391,142	-0.28(-1.30%)

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.