Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.79	25.07	24.30	24.99	953,216	+0.07(+0.28%)
May 30, 2017	25.11	25.26	24.45	24.92	596,559	-0.34(-1.33%)
May 26, 2017	23.49	25.45	23.49	25.26	896,597	+2.09(+9.00%)
May 25, 2017	22.95	23.30	22.73	23.17	502,900	+0.31(+1.34%)
May 24, 2017	23.04	23.26	22.73	22.87	599,379	-0.31(-1.32%)
May 23, 2017	23.55	23.58	22.95	23.17	402,279	-0.37(-1.55%)
May 22, 2017	23.02	23.73	23.02	23.54	387,309	+0.43(+1.88%)
May 19, 2017	22.41	23.19	22.41	23.10	498,428	+0.65(+2.90%)
May 18, 2017	22.24	22.55	22.23	22.45	254,453	+0.12(+0.53%)
May 17, 2017	22.73	22.78	22.26	22.33	309,189	-0.68(-2.96%)
May 16, 2017	23.31	23.45	22.99	23.01	194,333	-0.36(-1.52%)
May 15, 2017	23.60	23.86	23.28	23.37	412,758	-0.07(-0.30%)
May 12, 2017	22.97	23.49	22.97	23.44	534,715	+0.38(+1.63%)
May 11, 2017	22.97	23.30	22.69	23.06	340,984	-0.03(-0.13%)
May 10, 2017	22.68	23.14	22.45	23.09	554,009	+0.36(+1.56%)
May 09, 2017	22.60	22.79	22.46	22.74	305,067	+0.16(+0.70%)
May 08, 2017	22.58	22.70	22.41	22.58	563,991	+0.00(+0.00%)
May 05, 2017	22.74	22.89	22.48	22.58	665,148	-0.18(-0.78%)
May 04, 2017	22.63	22.79	22.32	22.76	676,711	+0.14(+0.61%)
May 03, 2017	23.15	23.15	22.58	22.62	751,199	-0.65(-2.80%)
May 02, 2017	23.57	23.65	23.08	23.27	630,773	-0.28(-1.18%)
May 01, 2017	23.69	23.81	23.38	23.55	468,301	-0.02(-0.08%)
Apr 28, 2017	23.61	23.71	23.23	23.57	519,534	-0.15(-0.63%)
Apr 27, 2017	23.89	24.10	23.68	23.72	483,733	-0.13(-0.54%)
Apr 26, 2017	23.93	23.94	23.66	23.84	388,512	+0.15(+0.63%)
Apr 25, 2017	23.60	23.91	23.46	23.70	349,557	+0.20(+0.84%)
Apr 24, 2017	23.82	23.82	23.39	23.50	228,419	-0.12(-0.50%)
Apr 21, 2017	23.54	23.87	23.53	23.62	351,475	+0.01(+0.04%)
Apr 20, 2017	23.49	23.79	23.42	23.61	504,143	+0.16(+0.67%)
Apr 19, 2017	23.54	23.63	23.41	23.45	264,235	+0.10(+0.42%)
Apr 18, 2017	23.28	23.48	23.20	23.35	302,279	+0.09(+0.38%)
Apr 17, 2017	23.00	23.30	22.91	23.26	405,363	+0.22(+0.94%)
Apr 13, 2017	22.87	23.35	22.87	23.04	412,045	+0.04(+0.17%)
Apr 12, 2017	22.98	23.14	22.84	23.00	246,752	+0.08(+0.35%)
Apr 11, 2017	22.70	23.23	22.70	22.93	491,843	+0.04(+0.17%)
Apr 10, 2017	22.85	23.03	22.75	22.89	534,207	-0.12(-0.52%)
Apr 07, 2017	22.90	23.03	22.58	23.00	996,325	+0.05(+0.22%)
Apr 06, 2017	23.46	23.51	22.88	22.96	355,210	-0.51(-2.19%)
Apr 05, 2017	23.99	24.19	23.41	23.47	445,104	-0.55(-2.30%)
Apr 04, 2017	24.00	24.20	23.76	24.02	428,448	+0.01(+0.04%)
Apr 03, 2017	24.09	24.15	23.73	24.01	698,914	-0.08(-0.33%)
Mar 31, 2017	24.23	24.33	23.99	24.09	383,736	-0.15(-0.61%)
Mar 30, 2017	24.19	24.39	24.08	24.24	226,509	-0.10(-0.41%)
Mar 29, 2017	24.23	24.56	24.20	24.34	375,342	+0.12(+0.49%)
Mar 28, 2017	24.21	24.46	24.05	24.22	492,270	-0.20(-0.81%)
Mar 27, 2017	23.38	24.49	23.29	24.42	1,255,101	+0.77(+3.26%)
Mar 24, 2017	23.16	23.85	22.97	23.65	825,707	+0.59(+2.57%)
Mar 23, 2017	22.79	23.94	22.79	23.05	646,925	+0.13(+0.56%)
Mar 22, 2017	22.60	23.03	22.47	22.93	356,710	+0.22(+0.96%)
Mar 21, 2017	23.32	23.37	22.45	22.71	614,228	-0.51(-2.21%)
Mar 20, 2017	22.94	23.33	22.60	23.22	377,474	-0.18(-0.76%)
Mar 17, 2017	23.37	23.66	23.33	23.40	1,049,900	-0.02(-0.08%)
Mar 16, 2017	23.46	23.62	23.26	23.42	278,030	+0.07(+0.30%)
Mar 15, 2017	23.51	23.64	22.96	23.35	386,577	-0.10(-0.42%)
Mar 14, 2017	23.58	23.65	23.40	23.45	284,408	-0.28(-1.17%)
Mar 13, 2017	24.02	24.11	23.63	23.73	279,031	-0.17(-0.70%)
Mar 10, 2017	24.31	24.49	23.83	23.89	413,049	-0.27(-1.10%)
Mar 09, 2017	23.99	24.21	23.78	24.16	401,656	+0.01(+0.04%)
Mar 08, 2017	23.84	24.40	23.84	24.15	474,456	+0.13(+0.53%)
Mar 07, 2017	24.41	24.46	23.97	24.02	461,821	-0.33(-1.34%)
Mar 06, 2017	24.54	24.59	24.19	24.35	417,442	-0.18(-0.73%)
Mar 03, 2017	24.45	24.71	24.34	24.53	363,072	+0.10(+0.40%)
Mar 02, 2017	24.95	25.09	24.40	24.43	385,818	-0.61(-2.45%)

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.