Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.58	24.62	24.56	24.56	20,176	+0.02(+0.08%)
May 30, 2017	24.57	24.62	24.54	24.54	12,342	-0.06(-0.24%)
May 29, 2017	24.57	24.63	24.57	24.60	11,211	+0.12(+0.49%)
May 26, 2017	24.48	24.56	24.48	24.48	6,384	+0.01(+0.04%)
May 25, 2017	24.45	24.49	24.43	24.47	11,061	+0.06(+0.25%)
May 24, 2017	24.39	24.41	24.33	24.41	15,737	-0.04(-0.16%)
May 23, 2017	24.56	24.57	24.45	24.45	35,467	-0.12(-0.49%)
May 19, 2017	24.49	24.57	24.44	24.57	16,995	+0.07(+0.29%)
May 18, 2017	24.50	24.52	24.45	24.50	11,462	+0.05(+0.20%)
May 17, 2017	24.19	24.48	24.18	24.45	179,256	+0.40(+1.66%)
May 16, 2017	23.96	24.06	23.96	24.05	2,596	+0.08(+0.33%)
May 15, 2017	23.98	24.02	23.92	23.97	8,190	-0.05(-0.23%)
May 12, 2017	24.03	24.05	24.00	24.02	4,438	+0.02(+0.10%)
May 11, 2017	24.02	24.02	23.96	24.00	2,228	+0.03(+0.13%)
May 10, 2017	24.04	24.04	23.96	23.97	3,900	-0.02(-0.08%)
May 09, 2017	24.00	24.01	23.96	23.99	103,297	-0.24(-0.99%)
May 08, 2017	24.33	24.33	24.23	24.23	3,409	-0.09(-0.37%)
May 05, 2017	24.30	24.32	24.29	24.32	3,138	-0.01(-0.04%)
May 04, 2017	24.23	24.34	24.23	24.33	30,361	+0.00(+0.00%)
May 03, 2017	24.36	24.43	24.33	24.33	54,759	-0.03(-0.10%)
May 02, 2017	24.20	24.41	24.20	24.36	20,239	+0.21(+0.85%)
May 01, 2017	24.14	24.19	24.08	24.15	3,397	-0.05(-0.21%)
Apr 28, 2017	24.11	24.22	24.11	24.20	7,267	+0.07(+0.29%)
Apr 27, 2017	24.13	24.19	24.09	24.13	14,688	-0.07(-0.29%)
Apr 26, 2017	24.08	24.20	24.08	24.20	46,388	+0.12(+0.50%)
Apr 25, 2017	24.10	24.12	24.07	24.08	5,752	-0.08(-0.33%)
Apr 24, 2017	24.07	24.16	24.02	24.16	24,753	-0.02(-0.08%)
Apr 21, 2017	24.23	24.24	24.17	24.18	17,696	-0.04(-0.17%)
Apr 20, 2017	24.21	24.22	24.15	24.22	7,697	-0.06(-0.25%)
Apr 19, 2017	24.23	24.28	24.20	24.28	23,440	-0.07(-0.29%)
Apr 18, 2017	24.20	24.35	24.20	24.35	4,761	+0.25(+1.04%)
Apr 17, 2017	24.18	24.20	24.10	24.10	5,524	-0.10(-0.41%)
Apr 13, 2017	24.16	24.21	24.07	24.20	69,506	+0.18(+0.75%)
Apr 12, 2017	23.96	24.02	23.95	24.02	7,199	+0.09(+0.38%)
Apr 11, 2017	23.89	23.93	23.88	23.93	4,450	+0.04(+0.17%)
Apr 10, 2017	23.85	23.89	23.81	23.89	6,604	+0.07(+0.29%)
Apr 07, 2017	23.96	23.99	23.80	23.82	26,011	-0.05(-0.21%)
Apr 06, 2017	23.91	23.91	23.82	23.87	11,338	+0.04(+0.17%)
Apr 05, 2017	23.74	23.85	23.71	23.83	26,513	+0.04(+0.17%)
Apr 04, 2017	23.77	23.82	23.73	23.79	20,804	+0.02(+0.08%)
Apr 03, 2017	23.63	23.82	23.63	23.77	14,004	+0.21(+0.89%)
Mar 31, 2017	23.48	23.56	23.48	23.56	4,653	-0.01(-0.04%)
Mar 30, 2017	23.60	23.64	23.57	23.57	12,344	-0.02(-0.08%)
Mar 29, 2017	23.60	23.63	23.59	23.59	4,461	+0.07(+0.30%)
Mar 28, 2017	23.69	23.69	23.52	23.52	17,682	-0.10(-0.42%)
Mar 27, 2017	23.77	23.77	23.62	23.62	20,461	+0.06(+0.25%)
Mar 24, 2017	23.52	23.56	23.50	23.56	19,330	-0.01(-0.04%)
Mar 23, 2017	23.51	23.57	23.51	23.57	23,995	+0.03(+0.13%)
Mar 22, 2017	23.48	23.54	23.45	23.54	68,882	+0.17(+0.73%)
Mar 21, 2017	23.28	23.41	23.28	23.37	15,282	+0.06(+0.26%)
Mar 20, 2017	23.29	23.31	23.27	23.31	2,425	+0.01(+0.04%)
Mar 17, 2017	23.23	23.30	23.23	23.30	9,657	+0.15(+0.65%)
Mar 16, 2017	23.13	23.15	23.13	23.15	4,137	-0.05(-0.22%)
Mar 15, 2017	23.05	23.20	23.05	23.20	13,038	+0.21(+0.91%)
Mar 14, 2017	22.94	23.02	22.94	22.99	2,912	+0.07(+0.31%)
Mar 13, 2017	22.97	22.97	22.90	22.92	15,344	-0.13(-0.56%)
Mar 10, 2017	23.04	23.05	22.94	23.05	20,537	+0.05(+0.22%)
Mar 09, 2017	23.04	23.04	22.97	23.00	5,313	-0.05(-0.22%)
Mar 08, 2017	23.05	23.08	23.02	23.05	10,190	-0.16(-0.69%)
Mar 07, 2017	23.24	23.26	23.19	23.21	18,275	-0.05(-0.21%)
Mar 06, 2017	23.33	23.33	23.26	23.26	6,536	-0.01(-0.04%)
Mar 03, 2017	23.30	23.32	23.23	23.27	36,709	+0.02(+0.09%)
Mar 02, 2017	23.21	23.25	23.21	23.25	37,816	+0.00(+0.00%)

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.