Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.60	22.70	22.15	22.31	39,537	-0.21(-0.94%)
May 30, 2017	22.66	22.70	22.45	22.52	34,734	-0.31(-1.38%)
May 26, 2017	22.84	22.87	22.59	22.84	30,885	+0.11(+0.46%)
May 25, 2017	22.66	22.77	22.39	22.73	36,208	+0.28(+1.25%)
May 24, 2017	22.77	22.77	22.28	22.45	26,086	-0.21(-0.93%)
May 23, 2017	22.66	22.70	22.35	22.66	30,743	+0.07(+0.31%)
May 22, 2017	22.45	22.63	22.28	22.59	35,539	+0.10(+0.47%)
May 19, 2017	22.66	22.94	22.42	22.49	51,144	-0.21(-0.92%)
May 18, 2017	22.59	23.17	22.59	22.70	37,560	+0.17(+0.78%)
May 17, 2017	22.73	22.80	22.33	22.52	42,748	-0.63(-2.72%)
May 16, 2017	23.29	23.33	23.01	23.15	15,404	-0.04(-0.15%)
May 15, 2017	23.12	23.33	23.01	23.19	21,507	+0.17(+0.76%)
May 12, 2017	23.19	23.29	22.91	23.01	16,877	-0.31(-1.35%)
May 11, 2017	23.40	23.57	23.19	23.33	22,286	-0.24(-1.04%)
May 10, 2017	23.36	23.78	23.36	23.57	20,892	+0.11(+0.45%)
May 09, 2017	23.92	23.93	23.43	23.47	30,556	-0.49(-2.04%)
May 08, 2017	23.78	23.96	23.78	23.96	15,737	+0.14(+0.59%)
May 05, 2017	23.99	23.99	23.71	23.82	16,089	-0.21(-0.87%)
May 04, 2017	24.13	24.24	23.85	24.03	16,475	+0.04(+0.15%)
May 03, 2017	23.92	24.06	23.66	23.99	21,890	-0.14(-0.58%)
May 02, 2017	24.48	24.48	23.99	24.13	15,985	-0.17(-0.72%)
May 01, 2017	24.06	24.34	23.99	24.31	16,236	+0.35(+1.46%)
Apr 28, 2017	24.24	24.27	23.85	23.96	18,995	-0.35(-1.44%)
Apr 27, 2017	25.08	25.08	24.24	24.31	14,676	-0.66(-2.66%)
Apr 26, 2017	24.48	25.18	24.48	24.97	35,212	+0.42(+1.71%)
Apr 25, 2017	24.41	24.83	24.17	24.55	29,584	+0.24(+1.01%)
Apr 24, 2017	23.92	24.45	23.92	24.31	29,053	+0.94(+4.04%)
Apr 21, 2017	23.54	23.68	23.33	23.36	26,777	-0.35(-1.48%)
Apr 20, 2017	23.68	23.75	23.57	23.71	19,231	+0.24(+1.04%)
Apr 19, 2017	23.50	23.75	23.33	23.47	17,716	-0.04(-0.15%)
Apr 18, 2017	22.87	23.57	22.87	23.50	26,013	+0.35(+1.51%)
Apr 17, 2017	23.15	23.19	22.70	23.15	35,392	+0.35(+1.53%)
Apr 13, 2017	23.12	23.12	22.77	22.80	27,858	-0.35(-1.51%)
Apr 12, 2017	23.61	23.61	23.01	23.15	21,115	-0.59(-2.50%)
Apr 11, 2017	23.15	23.78	23.15	23.75	17,464	+0.49(+2.11%)
Apr 10, 2017	23.71	24.03	23.19	23.26	21,861	-0.24(-1.04%)
Apr 07, 2017	23.47	23.64	23.40	23.50	14,731	-0.07(-0.30%)
Apr 06, 2017	23.19	23.69	23.19	23.57	28,111	+0.24(+1.05%)
Apr 05, 2017	23.99	24.19	23.29	23.33	29,481	-0.49(-2.06%)
Apr 04, 2017	23.75	24.06	23.47	23.82	29,231	+0.00(+0.00%)
Apr 03, 2017	23.82	23.99	23.40	23.82	44,369	+0.10(+0.44%)
Mar 31, 2017	24.80	24.80	23.61	23.71	62,218	-0.98(-3.97%)
Mar 30, 2017	23.85	24.76	23.78	24.69	35,653	+0.77(+3.22%)
Mar 29, 2017	23.82	24.09	23.61	23.92	41,020	-0.14(-0.58%)
Mar 28, 2017	23.43	24.10	23.43	24.06	28,324	+0.45(+1.93%)
Mar 27, 2017	23.12	23.61	22.91	23.61	20,715	+0.07(+0.30%)
Mar 24, 2017	23.75	23.82	23.47	23.54	15,561	-0.07(-0.30%)
Mar 23, 2017	23.33	23.78	23.29	23.61	31,868	+0.45(+1.96%)
Mar 22, 2017	23.29	23.54	23.01	23.15	72,171	-0.28(-1.19%)
Mar 21, 2017	24.73	24.80	23.40	23.43	52,132	-1.19(-4.83%)
Mar 20, 2017	24.80	24.87	24.48	24.62	22,865	-0.38(-1.54%)
Mar 17, 2017	24.52	25.04	24.38	25.01	124,280	+0.42(+1.71%)
Mar 16, 2017	24.55	24.69	24.45	24.59	20,255	+0.28(+1.15%)
Mar 15, 2017	24.34	24.48	24.13	24.31	28,532	+0.21(+0.87%)
Mar 14, 2017	23.78	24.17	23.78	24.10	27,682	+0.17(+0.73%)
Mar 13, 2017	23.75	24.06	23.63	23.92	24,715	+0.21(+0.88%)
Mar 10, 2017	24.03	24.10	23.57	23.71	32,729	+0.04(+0.15%)
Mar 09, 2017	23.75	24.10	23.61	23.68	38,673	-0.04(-0.15%)
Mar 08, 2017	24.31	24.37	23.68	23.71	30,792	-0.38(-1.60%)
Mar 07, 2017	24.17	24.27	23.92	24.10	26,710	-0.07(-0.29%)
Mar 06, 2017	24.06	24.27	23.96	24.17	13,487	-0.14(-0.58%)
Mar 03, 2017	24.31	24.31	23.92	24.31	36,850	+0.21(+0.87%)
Mar 02, 2017	24.97	24.97	24.03	24.10	31,992	-0.66(-2.68%)

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.