Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.99	22.99	22.46	22.76	30,349	-0.19(-0.84%)
May 30, 2017	23.49	23.53	22.92	22.95	17,123	-0.54(-2.28%)
May 26, 2017	22.99	23.57	22.95	23.49	14,092	+0.54(+2.34%)
May 25, 2017	22.65	23.03	22.65	22.95	24,134	+0.23(+1.01%)
May 24, 2017	22.76	23.18	22.69	22.72	22,888	-0.04(-0.17%)
May 23, 2017	22.50	22.80	22.50	22.76	44,295	+0.19(+0.85%)
May 22, 2017	22.50	22.80	22.32	22.57	78,291	+0.00(+0.00%)
May 19, 2017	22.92	23.22	22.46	22.57	86,880	-0.34(-1.51%)
May 18, 2017	22.38	23.22	22.38	22.92	75,261	+0.50(+2.22%)
May 17, 2017	22.53	22.72	21.90	22.42	34,711	-0.38(-1.68%)
May 16, 2017	23.15	23.15	22.76	22.80	11,422	-0.57(-2.46%)
May 15, 2017	23.11	23.68	22.92	23.38	74,996	+0.46(+2.01%)
May 12, 2017	23.18	23.18	22.83	22.92	7,790	-0.31(-1.32%)
May 11, 2017	23.11	23.34	22.84	23.22	20,473	-0.08(-0.33%)
May 10, 2017	23.34	23.41	23.26	23.30	7,165	-0.08(-0.33%)
May 09, 2017	24.22	24.22	23.11	23.38	26,844	-0.73(-3.02%)
May 08, 2017	24.18	24.37	23.99	24.10	15,966	-0.04(-0.16%)
May 05, 2017	24.33	24.45	24.14	24.14	13,188	-0.31(-1.25%)
May 04, 2017	24.66	24.91	24.37	24.45	19,171	-0.31(-1.24%)
May 03, 2017	24.60	24.91	24.56	24.76	13,864	+0.12(+0.47%)
May 02, 2017	24.79	24.99	24.55	24.64	11,717	-0.31(-1.23%)
May 01, 2017	24.60	25.10	24.56	24.95	28,431	+0.42(+1.72%)
Apr 28, 2017	24.49	24.64	24.45	24.53	39,245	+0.00(+0.00%)
Apr 27, 2017	24.64	24.79	24.45	24.53	15,424	-0.11(-0.47%)
Apr 26, 2017	24.33	25.10	24.18	24.64	28,046	+0.34(+1.42%)
Apr 25, 2017	23.61	24.37	23.61	24.30	22,243	+0.69(+2.92%)
Apr 24, 2017	23.57	23.76	23.38	23.61	20,249	+0.31(+1.32%)
Apr 21, 2017	23.41	23.53	23.18	23.30	20,049	-0.11(-0.49%)
Apr 20, 2017	23.30	23.45	23.30	23.41	15,101	+0.11(+0.49%)
Apr 19, 2017	23.22	23.45	23.22	23.30	23,500	-0.04(-0.16%)
Apr 18, 2017	23.07	23.38	22.97	23.34	12,941	+0.34(+1.50%)
Apr 17, 2017	22.95	22.99	22.69	22.99	30,618	+0.04(+0.17%)
Apr 13, 2017	23.34	23.38	22.88	22.95	17,435	-0.34(-1.48%)
Apr 12, 2017	23.45	23.49	22.92	23.30	33,133	-0.11(-0.49%)
Apr 11, 2017	23.15	23.45	22.88	23.41	16,909	+0.34(+1.50%)
Apr 10, 2017	23.26	23.30	22.84	23.07	18,657	-0.11(-0.50%)
Apr 07, 2017	23.03	23.34	22.99	23.18	37,385	+0.15(+0.67%)
Apr 06, 2017	22.99	23.11	22.95	23.03	16,105	+0.08(+0.33%)
Apr 05, 2017	23.15	23.34	22.88	22.95	35,642	-0.08(-0.33%)
Apr 04, 2017	22.95	23.11	22.95	23.03	15,378	+0.00(+0.00%)
Apr 03, 2017	23.07	23.18	22.92	23.03	25,926	+0.00(+0.00%)
Mar 31, 2017	22.99	23.36	22.99	23.03	41,831	-0.11(-0.50%)
Mar 30, 2017	22.53	23.18	22.53	23.15	27,712	+0.65(+2.90%)
Mar 29, 2017	22.53	22.80	22.38	22.50	9,968	+0.00(+0.00%)
Mar 28, 2017	22.30	22.61	22.30	22.50	11,567	+0.19(+0.86%)
Mar 27, 2017	22.15	22.42	21.92	22.30	8,724	-0.08(-0.34%)
Mar 24, 2017	22.27	22.46	22.19	22.38	14,650	+0.11(+0.52%)
Mar 23, 2017	21.81	22.30	21.77	22.27	6,763	+0.54(+2.47%)
Mar 22, 2017	21.81	22.00	21.65	21.73	29,690	-0.19(-0.87%)
Mar 21, 2017	22.11	22.19	21.92	21.92	33,072	-0.19(-0.87%)
Mar 20, 2017	22.19	22.19	22.04	22.11	13,424	-0.19(-0.86%)
Mar 17, 2017	21.92	22.34	21.84	22.30	103,743	+0.31(+1.39%)
Mar 16, 2017	21.92	22.00	21.81	22.00	23,236	-0.04(-0.17%)
Mar 15, 2017	21.77	22.11	21.77	22.04	13,356	+0.04(+0.17%)
Mar 14, 2017	21.88	22.07	21.65	22.00	37,336	+0.00(+0.00%)
Mar 13, 2017	21.54	22.07	21.54	22.00	32,515	+0.50(+2.32%)
Mar 10, 2017	21.69	21.77	21.38	21.50	33,476	+0.04(+0.18%)
Mar 09, 2017	21.46	21.61	21.38	21.46	7,742	-0.04(-0.18%)
Mar 08, 2017	21.65	21.77	21.50	21.50	11,201	-0.15(-0.71%)
Mar 07, 2017	21.77	21.77	21.54	21.65	9,833	-0.26(-1.19%)
Mar 06, 2017	21.99	22.25	21.80	21.91	12,550	-0.27(-1.20%)
Mar 03, 2017	21.84	22.41	21.57	22.18	36,018	+0.34(+1.57%)
Mar 02, 2017	22.67	22.67	21.68	21.84	13,717	-0.65(-2.88%)

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.