Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.38	22.53	22.09	22.28	2,082,025	-0.09(-0.41%)
May 30, 2017	22.68	22.95	22.34	22.37	1,288,560	-0.70(-3.02%)
May 26, 2017	22.85	23.08	22.75	23.07	2,271,531	+0.22(+0.96%)
May 25, 2017	22.88	22.97	22.69	22.85	1,269,921	-0.05(-0.23%)
May 24, 2017	22.38	22.91	22.38	22.90	3,120,358	+0.66(+2.96%)
May 23, 2017	22.23	22.42	22.09	22.24	2,564,243	+0.04(+0.16%)
May 22, 2017	22.18	22.30	22.07	22.20	1,956,681	+0.07(+0.33%)
May 19, 2017	21.55	22.25	20.93	22.13	2,616,352	+0.14(+0.62%)
May 18, 2017	21.88	22.09	21.68	21.99	2,096,188	-0.11(-0.50%)
May 17, 2017	22.47	22.51	22.04	22.10	1,846,592	-0.48(-2.14%)
May 16, 2017	22.77	22.77	22.53	22.59	2,562,515	-0.12(-0.52%)
May 15, 2017	22.66	22.73	22.46	22.71	1,444,388	+0.14(+0.61%)
May 12, 2017	22.62	22.70	22.45	22.57	1,227,329	-0.03(-0.12%)
May 11, 2017	22.75	22.77	22.40	22.60	1,285,731	-0.20(-0.88%)
May 10, 2017	22.69	22.84	22.41	22.80	1,478,341	+0.20(+0.89%)
May 09, 2017	22.56	22.64	22.34	22.60	5,097,288	+0.09(+0.41%)
May 08, 2017	22.49	22.56	22.14	22.51	1,785,572	+0.05(+0.24%)
May 05, 2017	22.17	22.17	22.16	22.45	1,354,799	+0.32(+1.45%)
May 04, 2017	22.45	22.45	21.99	22.13	1,606,243	-0.30(-1.34%)
May 03, 2017	22.73	23.28	22.36	22.43	2,117,288	-0.26(-1.13%)
May 02, 2017	22.44	22.73	22.27	22.69	2,635,327	+0.31(+1.39%)
May 01, 2017	22.16	22.48	21.93	22.38	2,220,006	+0.16(+0.74%)
Apr 28, 2017	22.16	22.40	22.04	22.21	2,260,138	+0.01(+0.04%)
Apr 27, 2017	22.73	22.77	21.61	22.20	5,934,578	-1.00(-4.29%)
Apr 26, 2017	24.13	24.13	22.80	23.20	2,575,874	-0.51(-2.16%)
Apr 25, 2017	23.29	23.81	22.97	23.71	1,779,863	+0.48(+2.09%)
Apr 24, 2017	23.47	23.51	22.95	23.23	3,144,769	+0.25(+1.07%)
Apr 21, 2017	23.23	23.35	22.83	22.98	2,735,858	-0.25(-1.06%)
Apr 20, 2017	23.75	23.84	23.17	23.23	2,813,567	-0.35(-1.47%)
Apr 19, 2017	23.90	23.90	23.42	23.58	2,449,488	-0.26(-1.07%)
Apr 18, 2017	23.68	23.98	23.64	23.83	1,558,202	+0.00(+0.00%)
Apr 17, 2017	23.64	23.97	23.59	23.83	1,289,583	+0.27(+1.16%)
Apr 13, 2017	23.84	23.99	23.56	23.56	965,281	-0.25(-1.04%)
Apr 12, 2017	24.11	24.22	23.45	23.80	995,723	-0.18(-0.76%)
Apr 11, 2017	24.10	24.17	23.63	23.99	1,365,693	+0.05(+0.19%)
Apr 10, 2017	23.84	24.00	23.71	23.94	1,139,135	+0.16(+0.69%)
Apr 07, 2017	23.53	23.91	23.42	23.78	1,113,835	+0.25(+1.05%)
Apr 06, 2017	23.68	23.68	23.20	23.53	920,163	-0.05(-0.23%)
Apr 05, 2017	23.73	23.84	23.47	23.58	905,843	-0.05(-0.23%)
Apr 04, 2017	23.23	23.69	22.93	23.64	1,366,761	+0.38(+1.65%)
Apr 03, 2017	23.67	23.78	23.15	23.26	1,843,850	-0.46(-1.93%)
Mar 31, 2017	23.69	23.87	23.51	23.71	1,643,113	-0.17(-0.73%)
Mar 30, 2017	23.69	23.94	23.61	23.89	683,615	+0.10(+0.42%)
Mar 29, 2017	23.90	24.00	23.58	23.79	1,179,891	-0.07(-0.31%)
Mar 28, 2017	24.11	24.18	23.83	23.86	976,105	-0.22(-0.91%)
Mar 27, 2017	23.61	24.18	23.48	24.08	1,389,813	+0.31(+1.31%)
Mar 24, 2017	23.68	23.86	23.58	23.77	1,819,615	+0.16(+0.70%)
Mar 23, 2017	23.67	23.79	23.54	23.60	1,842,941	-0.08(-0.35%)
Mar 22, 2017	23.90	23.90	23.42	23.69	1,450,412	-0.16(-0.69%)
Mar 21, 2017	24.36	24.63	23.81	23.85	1,293,720	-0.38(-1.58%)
Mar 20, 2017	24.22	24.40	24.10	24.23	970,081	+0.09(+0.38%)
Mar 17, 2017	24.23	24.27	23.98	24.14	878,698	-0.10(-0.41%)
Mar 16, 2017	23.99	24.37	23.63	24.24	1,151,779	+0.35(+1.45%)
Mar 15, 2017	23.73	23.96	23.42	23.90	1,052,130	+0.40(+1.71%)
Mar 14, 2017	23.20	23.62	23.06	23.49	1,524,322	+0.15(+0.63%)
Mar 13, 2017	23.58	23.86	23.31	23.35	1,821,116	+0.06(+0.27%)
Mar 10, 2017	23.70	23.70	23.11	23.28	1,829,591	-0.11(-0.47%)
Mar 09, 2017	23.32	23.70	23.14	23.39	1,262,843	+0.01(+0.04%)
Mar 08, 2017	22.89	23.47	22.84	23.38	1,904,229	-0.13(-0.54%)
Mar 07, 2017	23.50	23.71	23.44	23.51	937,130	-0.22(-0.92%)
Mar 06, 2017	23.57	23.80	23.38	23.73	885,236	+0.11(+0.46%)
Mar 03, 2017	23.58	23.95	23.30	23.62	1,306,229	+0.25(+1.06%)
Mar 02, 2017	23.41	23.44	23.16	23.37	921,928	-0.18(-0.78%)

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.