Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.61	22.85	22.56	22.71	4,863,468	+0.16(+0.70%)
May 30, 2017	22.36	22.67	22.33	22.55	10,699,843	+0.22(+0.98%)
May 26, 2017	22.05	22.42	21.82	22.33	5,349,123	+0.35(+1.58%)
May 25, 2017	22.33	22.43	21.81	21.98	4,635,535	-0.23(-1.03%)
May 24, 2017	21.71	22.35	21.67	22.21	8,233,355	+0.65(+3.03%)
May 23, 2017	21.78	21.83	21.37	21.56	10,431,954	-0.14(-0.64%)
May 22, 2017	22.06	22.10	21.68	21.69	6,795,173	-0.26(-1.17%)
May 19, 2017	21.88	22.13	21.73	21.95	6,713,727	+0.07(+0.32%)
May 18, 2017	22.01	22.01	21.64	21.88	5,908,145	-0.08(-0.36%)
May 17, 2017	21.94	22.27	21.72	21.96	6,660,115	-0.11(-0.49%)
May 16, 2017	21.89	22.20	21.78	22.07	8,480,924	+0.19(+0.85%)
May 15, 2017	22.16	22.23	21.76	21.89	5,351,572	-0.21(-0.97%)
May 12, 2017	21.70	22.21	21.65	22.10	5,862,949	+0.26(+1.20%)
May 11, 2017	21.86	21.93	21.56	21.84	4,557,441	-0.17(-0.75%)
May 10, 2017	21.76	22.10	21.69	22.00	3,889,900	+0.15(+0.67%)
May 09, 2017	21.63	21.91	21.46	21.86	3,659,233	+0.20(+0.94%)
May 08, 2017	21.56	21.71	21.45	21.65	3,659,595	+0.10(+0.45%)
May 05, 2017	21.30	21.59	21.23	21.55	3,278,768	+0.33(+1.56%)
May 04, 2017	21.21	21.40	21.06	21.22	4,995,333	+0.04(+0.18%)
May 03, 2017	21.53	21.55	21.02	21.18	5,896,295	-0.31(-1.45%)
May 02, 2017	21.44	21.56	21.34	21.50	5,882,339	+0.07(+0.32%)
May 01, 2017	21.93	21.93	21.42	21.43	6,323,785	-0.42(-1.92%)
Apr 28, 2017	21.88	22.03	21.63	21.85	5,327,895	-0.15(-0.66%)
Apr 27, 2017	21.87	22.02	21.70	21.99	5,679,666	+0.18(+0.80%)
Apr 26, 2017	21.54	22.05	21.51	21.82	7,617,554	+0.25(+1.17%)
Apr 25, 2017	21.06	21.64	21.05	21.56	11,428,574	+0.52(+2.45%)
Apr 24, 2017	21.47	21.49	21.00	21.05	13,374,952	-0.19(-0.87%)
Apr 21, 2017	23.14	23.46	21.22	21.23	37,874,060	-3.33(-13.57%)
Apr 20, 2017	24.59	24.77	24.40	24.57	5,830,111	+0.10(+0.40%)
Apr 19, 2017	24.72	24.92	24.39	24.47	3,975,197	-0.13(-0.51%)
Apr 18, 2017	24.49	24.70	24.43	24.60	2,642,081	+0.00(+0.00%)
Apr 17, 2017	24.45	24.62	24.31	24.60	3,217,467	+0.22(+0.92%)
Apr 13, 2017	25.08	25.09	24.37	24.37	4,153,380	-0.70(-2.80%)
Apr 12, 2017	25.02	25.31	24.97	25.07	5,016,886	+0.00(+0.00%)
Apr 11, 2017	24.74	25.08	24.56	25.07	2,741,710	+0.33(+1.34%)
Apr 10, 2017	24.28	24.76	24.28	24.74	3,143,559	+0.46(+1.89%)
Apr 07, 2017	24.70	24.74	24.24	24.28	4,008,843	-0.40(-1.62%)
Apr 06, 2017	24.52	24.87	24.46	24.68	3,152,398	+0.19(+0.76%)
Apr 05, 2017	24.36	24.90	24.32	24.50	3,784,619	+0.17(+0.68%)
Apr 04, 2017	24.82	24.95	24.23	24.33	4,043,498	-0.56(-2.23%)
Apr 03, 2017	24.99	25.18	24.80	24.89	4,323,482	-0.07(-0.27%)
Mar 31, 2017	24.78	25.11	24.76	24.96	3,445,157	+0.20(+0.83%)
Mar 30, 2017	24.70	24.85	24.58	24.75	3,758,532	+0.04(+0.16%)
Mar 29, 2017	24.73	24.80	24.42	24.71	4,364,115	-0.08(-0.31%)
Mar 28, 2017	24.41	24.95	24.41	24.79	5,199,575	+0.27(+1.11%)
Mar 27, 2017	24.39	24.57	24.09	24.52	3,939,706	+0.00(+0.00%)
Mar 24, 2017	24.47	24.62	24.32	24.52	3,024,551	+0.08(+0.32%)
Mar 23, 2017	24.40	24.55	24.31	24.44	3,325,779	+0.02(+0.08%)
Mar 22, 2017	24.32	24.45	23.97	24.42	6,260,550	+0.10(+0.40%)
Mar 21, 2017	24.83	24.89	24.23	24.32	9,015,048	-0.34(-1.38%)
Mar 20, 2017	24.99	25.01	24.55	24.66	4,106,365	-0.34(-1.36%)
Mar 17, 2017	24.91	25.12	24.79	25.00	7,830,892	+0.28(+1.14%)
Mar 16, 2017	24.94	25.02	24.44	24.72	4,120,635	-0.21(-0.86%)
Mar 15, 2017	24.62	24.99	24.36	24.94	3,209,480	+0.40(+1.63%)
Mar 14, 2017	24.68	24.80	24.47	24.54	2,978,034	-0.27(-1.10%)
Mar 13, 2017	24.96	24.98	24.66	24.81	4,155,337	-0.08(-0.31%)
Mar 10, 2017	24.76	24.92	24.59	24.89	4,337,615	+0.33(+1.35%)
Mar 09, 2017	24.52	24.60	24.28	24.56	3,265,948	+0.07(+0.28%)
Mar 08, 2017	24.41	24.62	24.35	24.49	2,163,253	+0.11(+0.44%)
Mar 07, 2017	24.75	24.84	24.36	24.38	3,957,138	-0.44(-1.77%)
Mar 06, 2017	24.76	24.89	24.63	24.82	2,899,160	+0.02(+0.08%)
Mar 03, 2017	24.72	24.84	24.55	24.80	3,516,351	+0.09(+0.35%)
Mar 02, 2017	24.89	25.02	24.69	24.71	4,245,579	-0.19(-0.74%)

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.