Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.90	23.90	23.56	23.67	78,164	+0.34(+1.46%)
May 30, 2017	23.20	23.40	23.20	23.33	29,564	-0.26(-1.10%)
May 26, 2017	23.72	23.72	23.51	23.59	23,993	-0.13(-0.55%)
May 25, 2017	23.80	23.80	23.66	23.72	101,531	+0.08(+0.36%)
May 24, 2017	23.57	23.73	23.47	23.64	20,516	-0.77(-3.17%)
May 23, 2017	24.85	24.85	24.18	24.41	30,801	-0.46(-1.85%)
May 22, 2017	24.95	25.04	24.80	24.87	21,887	-0.32(-1.29%)
May 19, 2017	25.25	25.34	25.16	25.20	9,908	+1.02(+4.20%)
May 18, 2017	23.99	24.21	23.90	24.18	30,463	+0.16(+0.68%)
May 17, 2017	24.23	24.33	23.99	24.02	923,052	-0.40(-1.63%)
May 16, 2017	24.67	24.67	24.38	24.41	594,070	-0.26(-1.03%)
May 15, 2017	24.53	24.81	24.53	24.67	10,444	-0.53(-2.10%)
May 12, 2017	25.12	25.25	25.10	25.20	11,190	+0.13(+0.52%)
May 11, 2017	25.10	25.12	24.96	25.07	11,774	-0.84(-3.24%)
May 10, 2017	25.79	25.95	25.79	25.91	9,042	+0.89(+3.54%)
May 09, 2017	25.10	25.15	25.00	25.02	33,895	-1.88(-6.97%)
May 08, 2017	26.86	26.99	26.79	26.90	20,268	-0.80(-2.89%)
May 05, 2017	27.43	27.70	27.43	27.70	10,263	+0.95(+3.55%)
May 04, 2017	26.57	26.77	26.57	26.75	8,103	+0.48(+1.83%)
May 03, 2017	26.29	26.29	26.16	26.27	11,341	-0.30(-1.13%)
May 02, 2017	26.45	26.57	26.28	26.57	9,278	-0.24(-0.90%)
May 01, 2017	27.08	27.10	26.81	26.81	21,040	-0.22(-0.81%)
Apr 28, 2017	26.96	27.10	26.95	27.03	4,227	+0.12(+0.46%)
Apr 27, 2017	26.92	26.93	26.72	26.91	9,131	+0.07(+0.26%)
Apr 26, 2017	26.71	26.87	26.71	26.84	18,020	+0.51(+1.92%)
Apr 25, 2017	26.12	26.35	26.10	26.33	59,179	+0.56(+2.17%)
Apr 24, 2017	25.81	25.82	25.67	25.77	17,264	+0.46(+1.82%)
Apr 21, 2017	25.41	25.41	25.16	25.31	12,936	-0.44(-1.71%)
Apr 20, 2017	25.95	25.97	25.70	25.75	15,256	+1.36(+5.60%)
Apr 19, 2017	24.45	24.57	24.36	24.39	42,186	+0.35(+1.44%)
Apr 18, 2017	23.65	24.20	23.36	24.04	260,100	-2.95(-10.93%)
Apr 17, 2017	27.00	27.06	26.95	26.99	55,581	+0.22(+0.82%)
Apr 13, 2017	26.94	26.94	26.77	26.77	16,392	-0.23(-0.85%)
Apr 12, 2017	26.77	27.00	26.75	27.00	27,290	+0.54(+2.04%)
Apr 11, 2017	26.44	26.50	26.34	26.46	25,154	+0.36(+1.38%)
Apr 10, 2017	26.19	26.20	26.10	26.10	8,152	-0.32(-1.23%)
Apr 07, 2017	26.45	26.45	26.36	26.43	6,260	+0.16(+0.59%)
Apr 06, 2017	26.33	26.39	26.24	26.27	12,956	+0.59(+2.30%)
Apr 05, 2017	25.61	25.80	25.57	25.68	11,919	-0.55(-2.10%)
Apr 04, 2017	26.53	26.60	26.15	26.23	25,206	-1.16(-4.24%)
Apr 03, 2017	27.37	27.44	27.23	27.39	15,842	-0.33(-1.19%)
Mar 31, 2017	27.55	27.76	27.55	27.72	7,576	+0.21(+0.78%)
Mar 30, 2017	27.71	27.71	27.46	27.50	18,352	-0.07(-0.24%)
Mar 29, 2017	27.54	27.63	27.41	27.57	138,749	-0.70(-2.48%)
Mar 28, 2017	28.01	28.36	28.01	28.27	11,811	+0.08(+0.28%)
Mar 27, 2017	28.12	28.19	27.99	28.19	9,507	+0.44(+1.59%)
Mar 24, 2017	27.76	27.89	27.70	27.75	18,971	+0.18(+0.65%)
Mar 23, 2017	27.42	27.65	27.42	27.57	71,884	+0.40(+1.47%)
Mar 22, 2017	27.31	27.39	27.13	27.17	239,655	-0.27(-0.98%)
Mar 21, 2017	27.72	27.72	27.31	27.44	966,988	-0.47(-1.68%)
Mar 20, 2017	28.20	28.20	27.74	27.91	123,957	-0.87(-3.02%)
Mar 17, 2017	28.71	28.87	28.66	28.78	11,044	-0.54(-1.83%)
Mar 16, 2017	29.28	29.38	28.37	29.32	17,747	-0.17(-0.59%)
Mar 15, 2017	29.55	29.87	29.46	29.49	92,995	-0.02(-0.07%)
Mar 14, 2017	29.49	29.61	29.26	29.51	26,982	-0.25(-0.86%)
Mar 13, 2017	29.82	29.95	29.75	29.77	87,483	+0.09(+0.29%)
Mar 10, 2017	29.45	29.75	29.45	29.68	28,791	+0.78(+2.70%)
Mar 09, 2017	29.00	29.12	28.90	28.90	78,919	+0.22(+0.77%)
Mar 08, 2017	28.83	28.94	28.68	28.68	49,474	-0.39(-1.36%)
Mar 07, 2017	29.05	29.15	29.02	29.07	7,847	-0.45(-1.52%)
Mar 06, 2017	29.46	29.52	29.45	29.52	10,936	-0.44(-1.45%)
Mar 03, 2017	29.70	29.96	29.67	29.96	30,395	+0.34(+1.15%)
Mar 02, 2017	29.55	29.73	29.55	29.62	15,464	-0.09(-0.32%)

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.