Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.91	23.96	23.81	23.88	105,739	-0.14(-0.59%)
May 30, 2017	24.15	24.20	24.01	24.03	335,644	-0.19(-0.77%)
May 26, 2017	24.24	24.26	24.15	24.21	60,566	-0.04(-0.15%)
May 25, 2017	24.56	24.70	24.19	24.25	184,772	-0.40(-1.61%)
May 24, 2017	24.68	24.75	24.54	24.65	69,822	-0.04(-0.18%)
May 23, 2017	24.77	24.77	24.64	24.69	56,151	-0.01(-0.06%)
May 22, 2017	24.83	24.83	24.62	24.71	137,164	+0.01(+0.03%)
May 19, 2017	24.52	24.74	24.52	24.70	158,225	+0.34(+1.38%)
May 18, 2017	24.33	24.48	24.22	24.36	92,832	-0.10(-0.43%)
May 17, 2017	24.64	24.73	24.46	24.47	82,008	-0.24(-0.97%)
May 16, 2017	24.87	24.87	24.66	24.71	118,568	-0.01(-0.03%)
May 15, 2017	24.86	24.94	24.66	24.71	214,213	+0.21(+0.85%)
May 12, 2017	24.50	24.57	24.41	24.50	138,479	+0.01(+0.03%)
May 11, 2017	24.63	24.63	24.47	24.50	966,854	-0.06(-0.24%)
May 10, 2017	24.47	24.66	24.42	24.56	400,092	+0.27(+1.11%)
May 09, 2017	24.46	24.46	24.19	24.29	258,788	-0.13(-0.55%)
May 08, 2017	24.30	24.44	24.26	24.42	202,508	+0.10(+0.40%)
May 05, 2017	23.88	24.33	23.88	24.33	256,961	+0.46(+1.94%)
May 04, 2017	24.06	24.08	23.75	23.86	752,210	-0.31(-1.30%)
May 03, 2017	24.10	24.25	24.04	24.18	124,925	+0.02(+0.09%)
May 02, 2017	24.24	24.32	24.07	24.15	159,661	-0.04(-0.19%)
May 01, 2017	24.24	24.27	24.15	24.20	77,856	-0.05(-0.22%)
Apr 28, 2017	24.35	24.36	24.22	24.25	208,674	+0.02(+0.09%)
Apr 27, 2017	24.36	24.36	24.02	24.23	183,894	-0.25(-1.04%)
Apr 26, 2017	24.49	24.77	24.45	24.48	380,798	-0.11(-0.46%)
Apr 25, 2017	24.44	24.63	24.43	24.59	188,851	+0.19(+0.80%)
Apr 24, 2017	24.40	24.51	24.34	24.40	192,165	+0.25(+1.02%)
Apr 21, 2017	24.15	24.20	24.03	24.15	301,730	-0.08(-0.34%)
Apr 20, 2017	24.19	24.37	24.18	24.24	244,972	+0.10(+0.43%)
Apr 19, 2017	24.55	24.58	24.09	24.13	906,600	-0.40(-1.61%)
Apr 18, 2017	24.59	24.74	24.44	24.53	101,616	-0.25(-0.99%)
Apr 17, 2017	24.76	24.80	24.65	24.77	112,950	+0.12(+0.48%)
Apr 13, 2017	25.03	25.03	24.62	24.65	106,941	-0.44(-1.76%)
Apr 12, 2017	25.15	25.29	25.01	25.09	578,914	-0.07(-0.30%)
Apr 11, 2017	25.18	25.18	24.92	25.17	193,967	+0.03(+0.12%)
Apr 10, 2017	25.06	25.23	25.06	25.14	63,072	+0.13(+0.51%)
Apr 07, 2017	25.06	25.13	24.97	25.01	70,461	+0.02(+0.06%)
Apr 06, 2017	24.91	25.08	24.91	25.00	96,606	+0.19(+0.78%)
Apr 05, 2017	25.08	25.28	24.80	24.80	102,081	-0.10(-0.42%)
Apr 04, 2017	24.72	24.91	24.57	24.91	285,993	+0.20(+0.80%)
Apr 03, 2017	24.80	24.82	24.50	24.71	339,023	-0.07(-0.29%)
Mar 31, 2017	24.77	24.87	24.69	24.78	305,120	-0.07(-0.30%)
Mar 30, 2017	24.94	25.01	24.82	24.86	247,904	+0.04(+0.15%)
Mar 29, 2017	24.50	24.85	24.49	24.82	149,155	+0.25(+1.03%)
Mar 28, 2017	24.35	24.60	24.30	24.56	120,040	+0.27(+1.11%)
Mar 27, 2017	24.09	24.33	24.09	24.30	250,751	-0.01(-0.03%)
Mar 24, 2017	24.38	24.42	24.29	24.30	241,808	-0.08(-0.34%)
Mar 23, 2017	24.33	24.55	24.33	24.38	236,240	-0.09(-0.37%)
Mar 22, 2017	24.37	24.52	24.28	24.47	240,934	+0.03(+0.12%)
Mar 21, 2017	24.68	24.75	24.38	24.44	202,602	-0.13(-0.54%)
Mar 20, 2017	24.55	24.61	24.44	24.58	189,856	-0.07(-0.28%)
Mar 17, 2017	24.72	24.77	24.64	24.65	118,127	-0.02(-0.09%)
Mar 16, 2017	24.80	24.80	24.59	24.67	528,086	-0.02(-0.09%)
Mar 15, 2017	24.31	24.71	24.25	24.69	357,321	+0.57(+2.35%)
Mar 14, 2017	24.23	24.24	23.99	24.12	272,344	-0.36(-1.46%)
Mar 13, 2017	24.44	24.55	24.41	24.48	149,896	+0.01(+0.06%)
Mar 10, 2017	24.57	24.61	24.32	24.47	247,790	+0.12(+0.49%)
Mar 09, 2017	24.12	24.37	24.03	24.35	440,354	+0.11(+0.46%)
Mar 08, 2017	24.74	24.80	24.23	24.24	420,224	-0.59(-2.39%)
Mar 07, 2017	25.02	25.06	24.81	24.83	197,829	-0.14(-0.55%)
Mar 06, 2017	24.85	24.99	24.81	24.97	231,500	+0.03(+0.12%)
Mar 03, 2017	24.92	25.03	24.90	24.94	220,638	+0.02(+0.09%)
Mar 02, 2017	24.97	25.09	24.91	24.91	166,738	-0.18(-0.71%)

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.