Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.41	25.46	25.30	25.41	21,165	+0.29(+1.13%)
May 30, 2017	25.10	25.16	25.03	25.12	27,217	-0.05(-0.18%)
May 26, 2017	25.08	25.20	25.08	25.17	18,690	-0.09(-0.36%)
May 25, 2017	25.27	25.35	25.25	25.26	29,994	-0.07(-0.28%)
May 24, 2017	25.18	25.33	25.17	25.33	19,227	+0.13(+0.52%)
May 23, 2017	25.25	25.35	25.14	25.20	31,643	+0.07(+0.28%)
May 22, 2017	25.11	25.16	25.07	25.13	30,472	+0.05(+0.20%)
May 19, 2017	24.99	25.14	24.99	25.08	39,498	+0.43(+1.77%)
May 18, 2017	24.53	24.70	24.53	24.64	52,222	+0.04(+0.14%)
May 17, 2017	24.72	24.78	24.55	24.61	26,026	-0.35(-1.40%)
May 16, 2017	24.90	24.97	24.85	24.96	16,632	+0.22(+0.89%)
May 15, 2017	24.66	24.77	24.63	24.74	23,380	+0.10(+0.41%)
May 12, 2017	24.50	24.66	24.47	24.64	19,796	-0.07(-0.28%)
May 11, 2017	24.71	24.75	24.61	24.71	23,458	+0.02(+0.09%)
May 10, 2017	24.62	24.72	24.59	24.69	18,718	+0.04(+0.17%)
May 09, 2017	24.76	24.79	24.60	24.64	25,565	-0.28(-1.10%)
May 08, 2017	24.81	24.93	24.80	24.92	17,566	-0.27(-1.07%)
May 05, 2017	24.87	25.19	24.87	25.19	22,664	+0.56(+2.27%)
May 04, 2017	24.28	24.63	24.28	24.63	26,065	+0.43(+1.78%)
May 03, 2017	24.09	24.25	24.09	24.20	24,960	+0.00(+0.00%)
May 02, 2017	24.07	24.20	24.02	24.20	92,317	+0.26(+1.09%)
May 01, 2017	23.85	24.10	23.85	23.94	23,487	-0.01(-0.04%)
Apr 28, 2017	23.79	24.08	23.79	23.95	21,187	-1.35(-5.32%)
Apr 27, 2017	25.34	25.34	25.14	25.30	22,541	-0.13(-0.53%)
Apr 26, 2017	25.27	25.49	25.27	25.43	22,431	-0.06(-0.24%)
Apr 25, 2017	25.32	25.50	25.30	25.49	39,803	+0.32(+1.29%)
Apr 24, 2017	25.08	25.18	25.06	25.16	47,868	+1.00(+4.16%)
Apr 21, 2017	24.21	24.24	24.09	24.16	21,810	-0.08(-0.33%)
Apr 20, 2017	24.27	24.36	24.20	24.24	21,205	+0.35(+1.47%)
Apr 19, 2017	24.03	24.03	23.89	23.89	25,077	-0.18(-0.76%)
Apr 18, 2017	24.08	24.12	23.93	24.07	32,865	+0.07(+0.28%)
Apr 17, 2017	23.82	24.04	23.82	24.00	27,471	+0.20(+0.82%)
Apr 13, 2017	23.88	23.91	23.77	23.81	36,910	-0.09(-0.38%)
Apr 12, 2017	23.70	23.90	23.69	23.90	20,907	+0.19(+0.80%)
Apr 11, 2017	23.71	23.76	23.65	23.71	27,275	+0.16(+0.68%)
Apr 10, 2017	23.53	23.61	23.50	23.55	27,286	+0.01(+0.04%)
Apr 07, 2017	23.46	23.59	23.46	23.54	44,282	-0.14(-0.59%)
Apr 06, 2017	23.61	23.71	23.59	23.68	66,166	+0.10(+0.42%)
Apr 05, 2017	23.61	23.68	23.57	23.58	26,894	-0.11(-0.44%)
Apr 04, 2017	23.61	23.70	23.60	23.68	49,372	+0.11(+0.45%)
Apr 03, 2017	23.68	23.69	23.46	23.58	30,285	-0.12(-0.51%)
Mar 31, 2017	23.70	23.79	23.64	23.70	33,216	+0.01(+0.04%)
Mar 30, 2017	23.73	23.78	23.61	23.69	18,334	-0.13(-0.55%)
Mar 29, 2017	23.72	23.85	23.69	23.82	23,225	-0.07(-0.29%)
Mar 28, 2017	23.88	23.94	23.84	23.89	15,934	-0.09(-0.38%)
Mar 27, 2017	23.84	24.00	23.83	23.98	20,696	+0.32(+1.37%)
Mar 24, 2017	23.61	23.70	23.58	23.66	15,399	+0.15(+0.64%)
Mar 23, 2017	23.38	23.58	23.38	23.50	27,762	-0.12(-0.53%)
Mar 22, 2017	23.67	23.70	23.59	23.63	30,484	-0.20(-0.82%)
Mar 21, 2017	23.91	23.97	23.79	23.82	29,132	+0.04(+0.19%)
Mar 20, 2017	23.80	23.87	23.69	23.78	27,804	-0.04(-0.17%)
Mar 17, 2017	23.79	23.85	23.70	23.82	20,046	-0.04(-0.17%)
Mar 16, 2017	23.66	23.86	23.65	23.86	18,935	+0.39(+1.66%)
Mar 15, 2017	23.04	23.47	23.04	23.47	47,069	+0.47(+2.04%)
Mar 14, 2017	23.12	23.15	22.96	23.00	29,562	-0.28(-1.20%)
Mar 13, 2017	23.24	23.31	23.21	23.28	52,623	-0.04(-0.17%)
Mar 10, 2017	23.27	23.34	23.20	23.32	44,498	+0.20(+0.87%)
Mar 09, 2017	23.10	23.18	23.09	23.12	24,146	+0.32(+1.40%)
Mar 08, 2017	22.87	22.94	22.80	22.80	28,472	+0.07(+0.31%)
Mar 07, 2017	22.78	22.79	22.70	22.73	24,605	-0.31(-1.35%)
Mar 06, 2017	22.99	23.06	22.98	23.04	39,369	-0.09(-0.39%)
Mar 03, 2017	23.02	23.13	22.95	23.13	24,491	+0.30(+1.31%)
Mar 02, 2017	22.88	22.94	22.82	22.83	23,994	-0.04(-0.17%)

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.