Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.90	25.23	24.47	24.78	43,021	-0.48(-1.88%)
May 30, 2017	25.92	26.00	24.92	25.25	43,715	-0.21(-0.81%)
May 26, 2017	24.93	25.50	24.80	25.46	21,963	+0.25(+0.98%)
May 25, 2017	25.52	25.92	25.03	25.21	41,922	-0.37(-1.45%)
May 24, 2017	26.04	26.23	25.52	25.59	34,076	+0.00(+0.00%)
May 23, 2017	25.48	26.52	25.48	25.59	33,488	-0.02(-0.08%)
May 22, 2017	25.30	25.76	25.26	25.61	21,658	+0.52(+2.06%)
May 19, 2017	25.13	25.51	24.88	25.09	46,812	-0.14(-0.57%)
May 18, 2017	24.49	25.32	24.49	25.23	46,522	+0.66(+2.69%)
May 17, 2017	25.56	25.73	24.43	24.57	58,725	-1.26(-4.88%)
May 16, 2017	26.64	26.64	25.40	25.83	60,518	-0.27(-1.03%)
May 15, 2017	25.96	26.83	25.80	26.10	53,601	+0.23(+0.88%)
May 12, 2017	26.33	26.33	25.79	25.87	35,216	-0.43(-1.65%)
May 11, 2017	26.47	26.52	26.31	26.31	30,861	-0.21(-0.78%)
May 10, 2017	26.31	26.66	26.08	26.52	32,475	+0.08(+0.31%)
May 09, 2017	27.45	27.45	26.37	26.43	35,102	-0.35(-1.31%)
May 08, 2017	26.04	26.93	25.74	26.78	51,036	+0.56(+2.13%)
May 05, 2017	26.46	26.58	25.88	26.23	43,914	+0.31(+1.20%)
May 04, 2017	26.14	26.14	25.28	25.92	20,085	+0.06(+0.24%)
May 03, 2017	25.79	26.08	25.19	25.85	43,868	+0.15(+0.59%)
May 02, 2017	26.22	26.22	25.41	25.70	48,952	+0.12(+0.48%)
May 01, 2017	25.72	26.59	25.19	25.58	61,495	-0.41(-1.58%)
Apr 28, 2017	26.50	27.09	25.91	25.99	74,101	-0.39(-1.48%)
Apr 27, 2017	27.66	27.92	26.34	26.38	38,987	-1.30(-4.68%)
Apr 26, 2017	27.90	28.13	27.55	27.68	62,734	-0.25(-0.88%)
Apr 25, 2017	27.76	28.29	27.76	27.92	63,269	+0.23(+0.82%)
Apr 24, 2017	26.87	28.15	26.44	27.70	84,605	-0.58(-2.04%)
Apr 21, 2017	28.13	28.42	27.86	28.27	51,044	-0.04(-0.15%)
Apr 20, 2017	27.26	28.79	27.02	28.31	45,703	+0.95(+3.46%)
Apr 19, 2017	26.54	27.55	26.32	27.37	52,213	+1.03(+3.91%)
Apr 18, 2017	27.04	27.04	26.03	26.34	15,279	-0.80(-2.96%)
Apr 17, 2017	26.36	27.20	26.17	27.14	42,078	+0.97(+3.70%)
Apr 13, 2017	26.79	26.96	25.76	26.17	24,753	-0.86(-3.20%)
Apr 12, 2017	27.31	27.33	26.85	27.04	24,206	-0.27(-0.98%)
Apr 11, 2017	27.75	27.75	27.10	27.31	15,944	+0.25(+0.91%)
Apr 10, 2017	27.16	27.16	26.98	27.06	14,246	-0.27(-0.98%)
Apr 07, 2017	27.57	27.57	26.90	27.33	49,219	-0.25(-0.90%)
Apr 06, 2017	27.08	28.17	26.71	27.57	100,961	+0.43(+1.59%)
Apr 05, 2017	26.52	27.29	26.52	27.14	80,215	+0.39(+1.46%)
Apr 04, 2017	26.40	26.81	25.74	26.75	46,592	+0.35(+1.32%)
Apr 03, 2017	26.52	26.67	26.30	26.40	45,569	-0.08(-0.31%)
Mar 31, 2017	26.75	26.77	26.32	26.48	64,289	-0.27(-1.00%)
Mar 30, 2017	26.61	27.02	26.61	26.75	61,023	+0.02(+0.08%)
Mar 29, 2017	26.59	29.84	26.59	26.73	49,970	+0.00(+0.00%)
Mar 28, 2017	26.54	27.12	26.34	26.73	66,420	+0.02(+0.08%)
Mar 27, 2017	26.19	27.12	26.03	26.71	30,572	+0.23(+0.85%)
Mar 24, 2017	26.57	26.79	26.19	26.48	23,975	-0.04(-0.16%)
Mar 23, 2017	26.48	27.29	26.48	26.52	26,959	-0.08(-0.31%)
Mar 22, 2017	27.82	27.82	26.59	26.61	26,670	-1.32(-4.72%)
Mar 21, 2017	29.18	29.18	27.92	27.92	40,127	-1.26(-4.30%)
Mar 20, 2017	28.50	29.73	28.50	29.18	30,378	+0.62(+2.16%)
Mar 17, 2017	28.50	28.56	28.11	28.56	158,914	+0.02(+0.07%)
Mar 16, 2017	28.15	28.64	28.15	28.54	45,244	+0.16(+0.58%)
Mar 15, 2017	27.82	28.48	27.82	28.38	14,938	-0.04(-0.14%)
Mar 14, 2017	28.44	28.46	28.31	28.42	14,399	-0.02(-0.07%)
Mar 13, 2017	28.23	28.44	28.19	28.44	24,578	+0.02(+0.07%)
Mar 10, 2017	28.13	28.60	28.03	28.42	36,671	+0.10(+0.36%)
Mar 09, 2017	28.09	28.44	27.90	28.31	19,762	-0.02(-0.07%)
Mar 08, 2017	28.05	28.52	28.05	28.33	28,468	-0.06(-0.22%)
Mar 07, 2017	28.24	28.60	28.24	28.40	25,759	-0.02(-0.07%)
Mar 06, 2017	28.00	28.60	28.00	28.42	52,677	+0.33(+1.17%)
Mar 03, 2017	28.42	28.42	27.92	28.09	58,256	-0.19(-0.66%)
Mar 02, 2017	28.31	28.52	27.55	28.27	54,822	-0.37(-1.29%)

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.