Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.76	23.96	23.66	23.71	336,083	-0.28(-1.16%)
May 30, 2017	23.95	24.06	23.84	23.98	322,259	-0.08(-0.31%)
May 26, 2017	23.89	24.09	23.82	24.06	359,299	+0.19(+0.80%)
May 25, 2017	24.07	24.30	23.76	23.87	337,140	-0.29(-1.21%)
May 24, 2017	23.93	24.16	23.68	24.16	452,744	-0.10(-0.41%)
May 23, 2017	24.36	24.50	24.22	24.26	227,421	+0.02(+0.07%)
May 22, 2017	24.39	24.39	24.08	24.24	97,813	+0.03(+0.14%)
May 19, 2017	23.69	24.29	23.69	24.21	215,661	+0.56(+2.37%)
May 18, 2017	23.65	23.92	23.47	23.65	260,714	-0.03(-0.11%)
May 17, 2017	24.12	24.14	23.64	23.67	253,304	-0.45(-1.87%)
May 16, 2017	24.58	24.64	24.07	24.13	272,203	-0.30(-1.23%)
May 15, 2017	24.53	24.65	24.41	24.43	320,625	+0.23(+0.93%)
May 12, 2017	24.14	24.31	23.99	24.20	315,146	+0.12(+0.49%)
May 11, 2017	24.15	24.26	24.03	24.08	295,672	-0.18(-0.76%)
May 10, 2017	24.24	24.40	23.94	24.27	484,844	+0.27(+1.11%)
May 09, 2017	24.15	24.15	23.72	24.00	318,106	-0.09(-0.38%)
May 08, 2017	23.97	24.20	23.93	24.09	291,915	+0.03(+0.14%)
May 05, 2017	23.74	24.10	23.54	24.06	338,618	+0.36(+1.52%)
May 04, 2017	24.07	24.07	23.53	23.70	418,017	-0.43(-1.80%)
May 03, 2017	24.05	24.38	23.97	24.13	310,979	+0.10(+0.42%)
May 02, 2017	24.27	24.38	23.88	24.03	310,131	-0.13(-0.52%)
May 01, 2017	24.57	24.57	24.07	24.16	386,232	-0.12(-0.48%)
Apr 28, 2017	24.78	24.78	24.23	24.28	503,895	-0.29(-1.19%)
Apr 27, 2017	25.16	25.16	24.30	24.57	488,404	-0.60(-2.39%)
Apr 26, 2017	25.55	25.65	25.16	25.17	381,514	-0.32(-1.24%)
Apr 25, 2017	25.09	25.53	25.04	25.49	295,301	+0.40(+1.60%)
Apr 24, 2017	25.38	25.38	25.08	25.09	259,484	+0.05(+0.20%)
Apr 21, 2017	24.83	25.06	24.64	25.04	289,632	+0.20(+0.81%)
Apr 20, 2017	24.94	25.01	24.69	24.84	347,007	+0.04(+0.17%)
Apr 19, 2017	25.23	25.33	24.73	24.79	269,884	-0.45(-1.79%)
Apr 18, 2017	25.31	25.51	25.11	25.24	178,616	-0.21(-0.82%)
Apr 17, 2017	25.13	25.60	25.13	25.45	252,320	+0.37(+1.46%)
Apr 13, 2017	25.82	25.82	25.05	25.09	264,499	-0.68(-2.63%)
Apr 12, 2017	25.79	26.00	25.61	25.76	230,826	-0.01(-0.03%)
Apr 11, 2017	25.76	25.91	25.53	25.77	299,378	-0.08(-0.29%)
Apr 10, 2017	25.57	26.00	25.42	25.85	540,296	+0.52(+2.04%)
Apr 07, 2017	25.52	25.52	25.21	25.33	284,648	-0.05(-0.20%)
Apr 06, 2017	25.41	25.58	25.28	25.38	330,645	+0.10(+0.40%)
Apr 05, 2017	25.33	25.60	25.09	25.28	654,799	-0.39(-1.53%)
Apr 04, 2017	25.29	25.70	25.13	25.67	298,513	+0.34(+1.35%)
Apr 03, 2017	25.37	25.49	25.16	25.33	518,550	-0.14(-0.56%)
Mar 31, 2017	25.59	25.65	25.40	25.47	458,020	-0.05(-0.20%)
Mar 30, 2017	26.05	26.11	25.44	25.52	411,146	-0.50(-1.93%)
Mar 29, 2017	26.08	26.09	25.67	26.02	423,323	-0.16(-0.61%)
Mar 28, 2017	25.75	26.25	25.55	26.18	247,767	+0.55(+2.15%)
Mar 27, 2017	25.65	25.84	25.60	25.63	207,671	-0.15(-0.58%)
Mar 24, 2017	25.90	25.94	25.65	25.78	181,687	+0.04(+0.16%)
Mar 23, 2017	25.88	25.92	25.55	25.74	255,955	-0.18(-0.71%)
Mar 22, 2017	25.52	25.95	25.28	25.92	242,258	+0.35(+1.37%)
Mar 21, 2017	25.95	26.10	25.49	25.57	320,270	-0.11(-0.42%)
Mar 20, 2017	25.78	25.85	25.54	25.68	317,050	-0.14(-0.55%)
Mar 17, 2017	25.98	26.18	25.73	25.82	298,334	-0.08(-0.32%)
Mar 16, 2017	25.65	26.00	25.65	25.90	365,692	+0.24(+0.94%)
Mar 15, 2017	25.24	25.73	25.18	25.66	562,783	+0.48(+1.89%)
Mar 14, 2017	25.36	25.42	25.09	25.19	228,379	-0.35(-1.37%)
Mar 13, 2017	25.55	25.55	25.23	25.54	276,726	+0.04(+0.16%)
Mar 10, 2017	25.89	25.89	25.19	25.49	509,023	-0.08(-0.29%)
Mar 09, 2017	25.19	25.70	25.09	25.57	393,035	+0.32(+1.26%)
Mar 08, 2017	25.68	25.91	25.22	25.25	309,894	-0.58(-2.23%)
Mar 07, 2017	25.88	25.89	25.62	25.83	307,869	+0.07(+0.26%)
Mar 06, 2017	25.55	25.79	25.48	25.76	238,080	+0.08(+0.33%)
Mar 03, 2017	25.72	25.82	25.55	25.68	449,067	-0.08(-0.32%)
Mar 02, 2017	25.65	25.87	25.57	25.76	333,008	-0.05(-0.19%)

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.