Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.95	22.95	22.41	22.72	30,409	-0.19(-0.83%)
May 30, 2017	23.45	23.48	22.87	22.91	17,157	-0.54(-2.28%)
May 26, 2017	22.95	23.52	22.91	23.45	14,120	+0.54(+2.34%)
May 25, 2017	22.60	22.99	22.60	22.91	24,182	+0.23(+1.01%)
May 24, 2017	22.72	23.14	22.64	22.68	22,933	-0.04(-0.17%)
May 23, 2017	22.45	22.76	22.45	22.72	44,382	+0.19(+0.85%)
May 22, 2017	22.45	22.76	22.28	22.53	78,445	+0.00(+0.00%)
May 19, 2017	22.87	23.18	22.41	22.53	87,051	-0.34(-1.51%)
May 18, 2017	22.34	23.18	22.34	22.87	75,409	+0.50(+2.22%)
May 17, 2017	22.49	22.68	21.86	22.37	34,779	-0.38(-1.68%)
May 16, 2017	23.10	23.10	22.72	22.76	11,445	-0.57(-2.46%)
May 15, 2017	23.06	23.64	22.87	23.33	75,143	+0.46(+2.01%)
May 12, 2017	23.14	23.14	22.79	22.87	7,805	-0.31(-1.32%)
May 11, 2017	23.06	23.29	22.80	23.18	20,514	-0.08(-0.33%)
May 10, 2017	23.29	23.37	23.22	23.25	7,179	-0.08(-0.33%)
May 09, 2017	24.17	24.17	23.06	23.33	26,897	-0.73(-3.02%)
May 08, 2017	24.13	24.32	23.94	24.06	15,997	-0.04(-0.16%)
May 05, 2017	24.29	24.40	24.10	24.10	13,214	-0.31(-1.25%)
May 04, 2017	24.61	24.86	24.32	24.40	19,209	-0.31(-1.24%)
May 03, 2017	24.55	24.86	24.52	24.71	13,891	+0.11(+0.47%)
May 02, 2017	24.75	24.94	24.50	24.59	11,740	-0.31(-1.23%)
May 01, 2017	24.55	25.05	24.52	24.90	28,487	+0.42(+1.72%)
Apr 28, 2017	24.44	24.59	24.40	24.48	39,322	+0.00(+0.00%)
Apr 27, 2017	24.59	24.75	24.40	24.48	15,454	-0.11(-0.47%)
Apr 26, 2017	24.29	25.05	24.13	24.59	28,101	+0.34(+1.42%)
Apr 25, 2017	23.56	24.32	23.56	24.25	22,286	+0.69(+2.92%)
Apr 24, 2017	23.52	23.71	23.33	23.56	20,289	+0.31(+1.32%)
Apr 21, 2017	23.37	23.48	23.14	23.25	20,089	-0.11(-0.49%)
Apr 20, 2017	23.25	23.41	23.25	23.37	15,130	+0.11(+0.49%)
Apr 19, 2017	23.18	23.41	23.18	23.25	23,547	-0.04(-0.16%)
Apr 18, 2017	23.02	23.33	22.93	23.29	12,967	+0.34(+1.50%)
Apr 17, 2017	22.91	22.95	22.64	22.95	30,678	+0.04(+0.17%)
Apr 13, 2017	23.29	23.33	22.83	22.91	17,469	-0.34(-1.48%)
Apr 12, 2017	23.41	23.45	22.87	23.25	33,198	-0.11(-0.49%)
Apr 11, 2017	23.10	23.41	22.83	23.37	16,942	+0.34(+1.49%)
Apr 10, 2017	23.22	23.25	22.80	23.02	18,694	-0.11(-0.50%)
Apr 07, 2017	22.99	23.29	22.95	23.14	37,459	+0.15(+0.67%)
Apr 06, 2017	22.95	23.06	22.91	22.99	16,137	+0.08(+0.33%)
Apr 05, 2017	23.10	23.29	22.83	22.91	35,712	-0.08(-0.33%)
Apr 04, 2017	22.91	23.06	22.91	22.99	15,409	+0.00(+0.00%)
Apr 03, 2017	23.02	23.14	22.87	22.99	25,977	+0.00(+0.00%)
Mar 31, 2017	22.95	23.31	22.95	22.99	41,913	-0.11(-0.50%)
Mar 30, 2017	22.49	23.14	22.49	23.10	27,767	+0.65(+2.90%)
Mar 29, 2017	22.49	22.76	22.34	22.45	9,987	+0.00(+0.00%)
Mar 28, 2017	22.26	22.57	22.26	22.45	11,590	+0.19(+0.86%)
Mar 27, 2017	22.11	22.37	21.88	22.26	8,741	-0.08(-0.34%)
Mar 24, 2017	22.22	22.41	22.14	22.34	14,679	+0.11(+0.52%)
Mar 23, 2017	21.76	22.26	21.72	22.22	6,777	+0.54(+2.47%)
Mar 22, 2017	21.76	21.95	21.61	21.69	29,748	-0.19(-0.87%)
Mar 21, 2017	22.07	22.14	21.88	21.88	33,137	-0.19(-0.87%)
Mar 20, 2017	22.14	22.14	21.99	22.07	13,450	-0.19(-0.86%)
Mar 17, 2017	21.88	22.30	21.80	22.26	103,947	+0.31(+1.39%)
Mar 16, 2017	21.88	21.95	21.76	21.95	23,281	-0.04(-0.17%)
Mar 15, 2017	21.72	22.07	21.72	21.99	13,382	+0.04(+0.17%)
Mar 14, 2017	21.84	22.03	21.61	21.95	37,409	+0.00(+0.00%)
Mar 13, 2017	21.49	22.03	21.49	21.95	32,579	+0.50(+2.32%)
Mar 10, 2017	21.65	21.72	21.34	21.46	33,542	+0.04(+0.18%)
Mar 09, 2017	21.42	21.57	21.34	21.42	7,757	-0.04(-0.18%)
Mar 08, 2017	21.61	21.72	21.46	21.46	11,223	-0.15(-0.71%)
Mar 07, 2017	21.72	21.72	21.49	21.61	9,853	-0.26(-1.19%)
Mar 06, 2017	21.95	22.21	21.76	21.87	12,575	-0.27(-1.20%)
Mar 03, 2017	21.80	22.36	21.53	22.14	36,089	+0.34(+1.57%)
Mar 02, 2017	22.63	22.63	21.64	21.79	13,744	-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.