Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.05	25.76	24.43	25.62	16,911	+0.62(+2.46%)
May 30, 2017	24.77	25.10	24.57	25.01	16,299	+0.35(+1.43%)
May 26, 2017	24.92	24.92	24.66	24.66	9,766	-0.26(-1.06%)
May 25, 2017	25.18	25.67	24.83	24.92	19,497	-0.26(-1.05%)
May 24, 2017	25.58	25.71	25.01	25.18	11,205	-0.44(-1.72%)
May 23, 2017	25.36	25.76	25.23	25.62	11,805	+0.13(+0.52%)
May 22, 2017	24.96	25.54	24.85	25.49	10,362	+0.57(+2.30%)
May 19, 2017	25.18	25.18	24.79	24.92	24,084	-0.35(-1.39%)
May 18, 2017	25.10	25.40	24.52	25.27	26,911	+0.22(+0.88%)
May 17, 2017	24.74	25.36	24.61	25.05	54,046	-0.40(-1.56%)
May 16, 2017	25.80	26.50	24.74	25.45	91,978	-0.35(-1.37%)
May 15, 2017	25.05	26.50	25.05	25.80	129,612	+0.66(+2.63%)
May 12, 2017	25.49	25.54	25.01	25.14	8,859	-0.57(-2.23%)
May 11, 2017	25.14	26.15	25.05	25.71	9,528	+0.18(+0.69%)
May 10, 2017	25.71	25.84	25.47	25.54	8,112	-0.40(-1.53%)
May 09, 2017	25.84	26.15	25.80	25.93	8,219	-0.13(-0.51%)
May 08, 2017	25.54	26.37	25.05	26.06	23,804	+0.35(+1.37%)
May 05, 2017	25.23	25.84	25.12	25.71	12,254	+0.48(+1.92%)
May 04, 2017	25.18	25.49	24.70	25.23	5,863	+0.04(+0.18%)
May 03, 2017	25.62	25.67	25.10	25.18	10,345	+0.00(+0.00%)
May 02, 2017	25.49	26.28	25.05	25.18	6,924	+0.13(+0.53%)
May 01, 2017	25.36	25.49	24.88	25.05	7,193	-0.48(-1.90%)
Apr 28, 2017	25.98	26.06	25.32	25.54	13,238	-0.66(-2.52%)
Apr 27, 2017	26.11	26.55	25.76	26.20	12,386	+0.13(+0.51%)
Apr 26, 2017	25.98	26.86	25.80	26.06	20,683	-0.35(-1.33%)
Apr 25, 2017	26.37	26.72	26.15	26.42	16,857	+0.75(+2.92%)
Apr 24, 2017	25.40	25.76	25.10	25.67	18,865	+0.66(+2.64%)
Apr 21, 2017	25.45	25.45	24.66	25.01	17,457	-0.22(-0.87%)
Apr 20, 2017	24.52	25.23	24.52	25.23	12,880	+0.70(+2.87%)
Apr 19, 2017	24.94	25.01	24.21	24.52	21,229	+0.00(+0.00%)
Apr 18, 2017	24.48	24.74	24.43	24.52	10,058	+0.00(+0.00%)
Apr 17, 2017	24.08	24.77	24.04	24.52	20,042	+0.48(+2.01%)
Apr 13, 2017	24.08	24.39	23.91	24.04	18,753	-0.31(-1.27%)
Apr 12, 2017	24.92	24.92	24.21	24.35	9,379	-0.35(-1.43%)
Apr 11, 2017	25.67	25.71	23.91	24.70	47,792	-0.92(-3.61%)
Apr 10, 2017	26.46	26.68	25.62	25.62	8,996	-0.31(-1.19%)
Apr 07, 2017	26.20	26.42	25.93	25.93	6,357	-0.66(-2.48%)
Apr 06, 2017	26.11	26.86	26.06	26.59	20,539	+0.53(+2.03%)
Apr 05, 2017	27.34	27.52	25.71	26.06	50,572	-1.14(-4.21%)
Apr 04, 2017	25.58	27.52	25.58	27.21	70,581	+0.66(+2.49%)
Apr 03, 2017	27.38	28.40	26.28	26.55	62,890	-0.84(-3.05%)
Mar 31, 2017	27.03	27.78	27.03	27.38	66,276	+0.22(+0.81%)
Mar 30, 2017	25.91	27.34	25.89	27.16	14,600	+1.50(+5.83%)
Mar 29, 2017	25.62	25.84	25.45	25.67	7,532	+0.26(+1.04%)
Mar 28, 2017	24.40	25.71	24.40	25.40	19,616	+1.06(+4.34%)
Mar 27, 2017	25.23	25.62	23.86	24.35	79,782	-1.36(-5.31%)
Mar 24, 2017	26.34	26.34	25.62	25.71	6,472	-0.66(-2.50%)
Mar 23, 2017	26.42	26.46	25.45	26.37	50,774	-0.04(-0.17%)
Mar 22, 2017	26.94	27.07	26.24	26.42	27,525	-0.79(-2.90%)
Mar 21, 2017	27.34	27.43	26.15	27.21	62,067	+0.04(+0.16%)
Mar 20, 2017	26.68	27.47	26.20	27.16	18,529	+0.48(+1.81%)
Mar 17, 2017	25.49	26.99	25.49	26.68	72,292	+1.18(+4.65%)
Mar 16, 2017	25.23	25.54	24.49	25.49	46,673	+0.31(+1.22%)
Mar 15, 2017	24.57	25.28	24.57	25.19	6,677	+0.61(+2.50%)
Mar 14, 2017	24.53	24.88	24.22	24.57	21,149	+0.00(+0.00%)
Mar 13, 2017	24.00	24.73	23.96	24.57	21,731	+0.31(+1.27%)
Mar 10, 2017	24.13	24.53	23.83	24.27	50,019	+0.75(+3.17%)
Mar 09, 2017	23.74	23.74	23.13	23.52	47,128	+0.04(+0.19%)
Mar 08, 2017	24.31	24.31	23.30	23.48	7,645	-0.83(-3.43%)
Mar 07, 2017	24.27	24.35	24.00	24.31	5,446	-0.26(-1.07%)
Mar 06, 2017	23.91	24.66	23.91	24.57	46,803	+0.35(+1.45%)
Mar 03, 2017	23.61	24.54	23.48	24.22	75,828	+0.48(+2.03%)
Mar 02, 2017	23.83	23.97	23.04	23.74	22,116	-0.61(-2.52%)

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.