Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.47	23.74	23.45	23.74	2,255,270	+0.26(+1.11%)
May 30, 2017	23.31	23.51	23.31	23.48	768,361	+0.12(+0.51%)
May 29, 2017	23.33	23.41	23.30	23.36	397,673	-0.06(-0.26%)
May 26, 2017	23.44	23.44	23.30	23.42	636,811	-0.03(-0.13%)
May 25, 2017	23.38	23.50	23.29	23.45	832,875	+0.02(+0.09%)
May 24, 2017	23.43	23.60	23.31	23.43	1,254,579	-0.02(-0.09%)
May 23, 2017	23.16	23.50	23.14	23.45	3,016,397	+0.29(+1.25%)
May 19, 2017	22.78	23.20	22.77	23.16	6,479,765	+0.26(+1.14%)
May 18, 2017	23.00	23.10	22.63	22.90	6,356,845	-0.07(-0.30%)
May 17, 2017	23.11	23.12	22.93	22.97	1,743,552	-0.14(-0.61%)
May 16, 2017	23.02	23.16	23.00	23.11	5,242,316	+0.09(+0.39%)
May 15, 2017	23.02	23.03	22.98	23.02	617,109	+0.01(+0.04%)
May 12, 2017	23.07	23.08	22.93	23.01	1,165,760	-0.07(-0.30%)
May 11, 2017	23.11	23.13	23.05	23.08	1,764,740	-0.05(-0.22%)
May 10, 2017	23.13	23.13	23.05	23.13	1,986,268	+0.00(+0.00%)
May 09, 2017	23.04	23.14	22.93	23.13	5,450,184	-0.90(-3.75%)
May 08, 2017	24.07	24.07	23.97	24.03	150,709	-0.02(-0.08%)
May 05, 2017	24.02	24.09	23.90	24.05	296,989	+0.03(+0.12%)
May 04, 2017	23.97	24.13	23.86	24.02	346,766	-0.01(-0.04%)
May 03, 2017	24.01	24.10	23.85	24.03	356,624	+0.08(+0.33%)
May 02, 2017	23.78	24.06	23.78	23.95	329,406	+0.20(+0.84%)
May 01, 2017	24.06	24.15	23.60	23.75	724,471	-0.29(-1.21%)
Apr 28, 2017	24.15	24.15	23.99	24.04	393,387	-0.15(-0.62%)
Apr 27, 2017	24.08	24.29	24.04	24.19	396,710	+0.06(+0.25%)
Apr 26, 2017	23.91	24.13	23.91	24.13	299,741	+0.14(+0.58%)
Apr 25, 2017	24.24	24.36	23.94	23.99	404,065	-0.29(-1.19%)
Apr 24, 2017	24.35	24.46	24.22	24.28	333,190	-0.10(-0.41%)
Apr 21, 2017	24.18	24.42	24.18	24.38	363,715	+0.25(+1.04%)
Apr 20, 2017	24.00	24.30	23.91	24.13	344,813	+0.11(+0.46%)
Apr 19, 2017	24.25	24.25	23.84	24.02	805,529	-0.25(-1.03%)
Apr 18, 2017	24.40	24.49	24.23	24.27	370,694	-0.14(-0.57%)
Apr 17, 2017	24.35	24.50	24.29	24.41	248,833	-0.01(-0.04%)
Apr 13, 2017	24.57	24.66	24.34	24.42	294,156	-0.19(-0.77%)
Apr 12, 2017	24.39	24.62	24.31	24.61	206,007	+0.22(+0.90%)
Apr 11, 2017	24.48	24.53	24.36	24.39	270,038	-0.03(-0.12%)
Apr 10, 2017	24.27	24.42	24.16	24.42	230,755	+0.16(+0.66%)
Apr 07, 2017	24.14	24.29	24.10	24.26	178,413	+0.07(+0.29%)
Apr 06, 2017	24.10	24.26	24.07	24.19	258,210	+0.04(+0.17%)
Apr 05, 2017	24.08	24.16	24.02	24.15	267,904	-0.01(-0.04%)
Apr 04, 2017	24.08	24.16	24.02	24.16	212,213	+0.05(+0.21%)
Apr 03, 2017	24.16	24.25	24.05	24.11	406,955	-0.14(-0.58%)
Mar 31, 2017	24.02	24.28	23.97	24.25	1,769,590	+0.20(+0.83%)
Mar 30, 2017	23.97	24.05	23.97	24.05	313,066	+0.04(+0.17%)
Mar 29, 2017	24.00	24.09	24.00	24.01	263,485	-0.04(-0.17%)
Mar 28, 2017	24.11	24.14	23.98	24.05	490,173	-0.02(-0.08%)
Mar 27, 2017	23.93	24.14	23.90	24.07	448,391	+0.11(+0.46%)
Mar 24, 2017	23.98	24.03	23.87	23.96	272,774	-0.04(-0.17%)
Mar 23, 2017	23.69	24.08	23.64	24.00	1,205,565	+0.29(+1.22%)
Mar 22, 2017	23.52	23.80	23.39	23.71	913,978	+0.17(+0.72%)
Mar 21, 2017	23.45	23.61	23.41	23.54	291,085	+0.09(+0.38%)
Mar 20, 2017	23.63	23.63	23.32	23.45	293,122	-0.20(-0.85%)
Mar 17, 2017	23.45	23.65	23.41	23.65	879,042	+0.22(+0.94%)
Mar 16, 2017	23.40	23.57	23.36	23.43	373,720	-0.07(-0.30%)
Mar 15, 2017	23.13	23.51	23.13	23.50	554,832	+0.34(+1.47%)
Mar 14, 2017	23.33	23.34	23.09	23.16	277,809	-0.18(-0.77%)
Mar 13, 2017	23.10	23.39	23.10	23.34	331,373	+0.24(+1.04%)
Mar 10, 2017	23.25	23.29	23.04	23.10	325,061	-0.30(-1.28%)
Mar 09, 2017	23.49	23.49	23.31	23.40	389,096	-0.06(-0.26%)
Mar 08, 2017	23.43	23.50	23.30	23.46	238,053	+0.06(+0.26%)
Mar 07, 2017	23.37	23.48	23.27	23.40	357,761	+0.03(+0.13%)
Mar 06, 2017	23.53	23.66	23.29	23.37	429,759	-0.20(-0.85%)
Mar 03, 2017	23.65	23.68	23.50	23.57	300,135	-0.09(-0.38%)
Mar 02, 2017	23.50	23.66	23.50	23.66	560,392	+0.11(+0.47%)

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.