Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.09	25.37	24.59	25.29	941,947	+0.07(+0.28%)
May 30, 2017	25.41	25.56	24.74	25.22	589,507	-0.34(-1.33%)
May 26, 2017	23.77	25.75	23.77	25.56	885,997	+2.11(+9.00%)
May 25, 2017	23.22	23.58	23.00	23.45	496,955	+0.31(+1.34%)
May 24, 2017	23.32	23.54	23.00	23.14	592,293	-0.31(-1.32%)
May 23, 2017	23.83	23.86	23.22	23.45	397,524	-0.37(-1.55%)
May 22, 2017	23.30	24.01	23.30	23.82	382,731	+0.44(+1.88%)
May 19, 2017	22.68	23.47	22.68	23.38	492,536	+0.66(+2.90%)
May 18, 2017	22.51	22.82	22.50	22.72	251,445	+0.12(+0.53%)
May 17, 2017	23.00	23.05	22.53	22.60	305,534	-0.69(-2.96%)
May 16, 2017	23.59	23.73	23.27	23.29	192,036	-0.36(-1.52%)
May 15, 2017	23.88	24.15	23.56	23.65	407,879	-0.07(-0.30%)
May 12, 2017	23.24	23.77	23.24	23.72	528,394	+0.38(+1.63%)
May 11, 2017	23.24	23.58	22.96	23.34	336,953	-0.03(-0.13%)
May 10, 2017	22.95	23.42	22.72	23.37	547,460	+0.36(+1.56%)
May 09, 2017	22.87	23.06	22.73	23.01	301,461	+0.16(+0.70%)
May 08, 2017	22.85	22.97	22.68	22.85	557,324	+0.00(+0.00%)
May 05, 2017	23.01	23.16	22.75	22.85	657,285	-0.18(-0.78%)
May 04, 2017	22.90	23.06	22.59	23.03	668,711	+0.14(+0.61%)
May 03, 2017	23.43	23.43	22.85	22.89	742,318	-0.66(-2.80%)
May 02, 2017	23.85	23.93	23.36	23.55	623,316	-0.28(-1.17%)
May 01, 2017	23.97	24.09	23.66	23.83	462,765	-0.02(-0.08%)
Apr 28, 2017	23.89	23.99	23.51	23.85	513,392	-0.15(-0.62%)
Apr 27, 2017	24.18	24.39	23.96	24.00	478,015	-0.13(-0.54%)
Apr 26, 2017	24.22	24.23	23.94	24.13	383,919	+0.15(+0.63%)
Apr 25, 2017	23.88	24.20	23.74	23.98	345,425	+0.20(+0.84%)
Apr 24, 2017	24.11	24.11	23.67	23.78	225,719	-0.12(-0.50%)
Apr 21, 2017	23.82	24.16	23.81	23.90	347,320	+0.01(+0.04%)
Apr 20, 2017	23.77	24.07	23.70	23.89	498,183	+0.16(+0.67%)
Apr 19, 2017	23.82	23.91	23.69	23.73	261,112	+0.10(+0.42%)
Apr 18, 2017	23.56	23.76	23.48	23.63	298,706	+0.09(+0.38%)
Apr 17, 2017	23.28	23.58	23.18	23.54	400,571	+0.22(+0.94%)
Apr 13, 2017	23.14	23.63	23.14	23.32	407,174	+0.04(+0.17%)
Apr 12, 2017	23.26	23.42	23.11	23.28	243,835	+0.08(+0.34%)
Apr 11, 2017	22.97	23.51	22.97	23.20	486,029	+0.04(+0.17%)
Apr 10, 2017	23.12	23.31	23.02	23.16	527,892	-0.12(-0.52%)
Apr 07, 2017	23.17	23.31	22.86	23.28	984,546	+0.05(+0.22%)
Apr 06, 2017	23.74	23.80	23.15	23.23	351,011	-0.52(-2.19%)
Apr 05, 2017	24.28	24.48	23.69	23.75	439,842	-0.56(-2.30%)
Apr 04, 2017	24.29	24.49	24.04	24.31	423,383	+0.01(+0.04%)
Apr 03, 2017	24.38	24.44	24.01	24.30	690,652	-0.08(-0.33%)
Mar 31, 2017	24.52	24.62	24.28	24.38	379,200	-0.15(-0.61%)
Mar 30, 2017	24.48	24.68	24.37	24.53	223,832	-0.10(-0.41%)
Mar 29, 2017	24.52	24.85	24.49	24.63	370,905	+0.12(+0.49%)
Mar 28, 2017	24.50	24.75	24.34	24.51	486,451	-0.20(-0.81%)
Mar 27, 2017	23.66	24.78	23.57	24.71	1,240,263	+0.78(+3.26%)
Mar 24, 2017	23.44	24.14	23.24	23.93	815,946	+0.60(+2.57%)
Mar 23, 2017	23.06	24.23	23.06	23.33	639,277	+0.13(+0.56%)
Mar 22, 2017	22.87	23.31	22.74	23.20	352,493	+0.22(+0.96%)
Mar 21, 2017	23.60	23.65	22.72	22.98	606,967	-0.52(-2.21%)
Mar 20, 2017	23.21	23.61	22.87	23.50	373,012	-0.18(-0.76%)
Mar 17, 2017	23.65	23.94	23.61	23.68	1,037,488	-0.02(-0.08%)
Mar 16, 2017	23.74	23.90	23.54	23.70	274,743	+0.07(+0.30%)
Mar 15, 2017	23.79	23.92	23.23	23.63	382,007	-0.10(-0.42%)
Mar 14, 2017	23.86	23.93	23.68	23.73	281,046	-0.28(-1.17%)
Mar 13, 2017	24.31	24.40	23.91	24.01	275,733	-0.17(-0.70%)
Mar 10, 2017	24.60	24.78	24.12	24.18	408,166	-0.27(-1.10%)
Mar 09, 2017	24.28	24.50	24.06	24.45	396,908	+0.01(+0.04%)
Mar 08, 2017	24.13	24.69	24.13	24.44	468,847	+0.13(+0.53%)
Mar 07, 2017	24.70	24.75	24.26	24.31	456,362	-0.33(-1.34%)
Mar 06, 2017	24.83	24.88	24.48	24.64	412,507	-0.18(-0.73%)
Mar 03, 2017	24.74	25.01	24.63	24.82	358,780	+0.10(+0.40%)
Mar 02, 2017	25.25	25.39	24.69	24.72	381,257	-0.62(-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.