Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.23	25.35	24.52	24.79	75,435	-0.44(-1.76%)
May 30, 2017	25.21	25.31	24.79	25.23	21,188	+0.19(+0.75%)
May 26, 2017	24.95	25.12	24.94	25.04	18,790	+0.15(+0.62%)
May 25, 2017	25.06	25.13	24.80	24.89	17,879	+0.03(+0.10%)
May 24, 2017	24.85	24.94	24.74	24.86	22,336	+0.03(+0.10%)
May 23, 2017	24.97	24.97	24.74	24.84	12,911	-0.14(-0.55%)
May 22, 2017	25.04	25.04	24.89	24.98	19,759	+0.00(+0.00%)
May 19, 2017	24.74	25.02	24.74	24.98	31,656	+0.18(+0.72%)
May 18, 2017	24.64	24.83	24.60	24.80	32,012	+0.14(+0.55%)
May 17, 2017	24.39	24.69	24.35	24.66	23,907	-0.19(-0.76%)
May 16, 2017	24.89	24.89	24.76	24.85	18,469	+0.04(+0.17%)
May 15, 2017	24.96	24.99	24.76	24.80	22,506	-0.22(-0.89%)
May 12, 2017	24.85	25.06	24.77	25.03	37,010	+0.03(+0.10%)
May 11, 2017	25.13	25.13	24.88	25.00	24,835	-0.22(-0.88%)
May 10, 2017	24.80	25.22	24.80	25.22	45,782	+0.37(+1.48%)
May 09, 2017	24.57	24.93	24.44	24.86	29,329	+0.32(+1.29%)
May 08, 2017	24.50	24.72	24.42	24.54	37,165	-0.02(-0.07%)
May 05, 2017	24.52	24.61	24.28	24.56	56,527	+0.09(+0.35%)
May 04, 2017	24.55	24.55	24.37	24.47	19,171	-0.01(-0.04%)
May 03, 2017	24.74	24.74	24.13	24.48	32,649	-0.21(-0.83%)
May 02, 2017	24.71	24.75	24.59	24.68	17,032	+0.03(+0.10%)
May 01, 2017	24.63	24.78	24.53	24.66	63,501	+0.13(+0.52%)
Apr 28, 2017	24.64	24.66	24.47	24.53	33,315	-0.13(-0.52%)
Apr 27, 2017	24.80	24.83	24.53	24.66	19,575	-0.10(-0.41%)
Apr 26, 2017	24.80	25.04	24.73	24.76	38,187	-0.08(-0.31%)
Apr 25, 2017	25.04	25.05	24.68	24.84	21,903	+0.09(+0.35%)
Apr 24, 2017	24.87	24.98	24.74	24.75	11,020	+0.20(+0.80%)
Apr 21, 2017	24.84	25.06	24.52	24.56	14,611	-0.27(-1.10%)
Apr 20, 2017	24.52	24.86	24.45	24.83	13,098	+0.45(+1.86%)
Apr 19, 2017	24.37	24.57	24.32	24.38	17,046	+0.15(+0.63%)
Apr 18, 2017	23.94	24.27	23.94	24.22	29,494	+0.24(+1.00%)
Apr 17, 2017	23.84	24.08	23.84	23.98	37,658	+0.20(+0.83%)
Apr 13, 2017	24.06	24.18	23.55	23.79	81,913	-0.27(-1.14%)
Apr 12, 2017	24.39	24.53	24.04	24.06	33,561	-0.32(-1.33%)
Apr 11, 2017	24.48	24.61	24.21	24.39	18,583	-0.15(-0.59%)
Apr 10, 2017	24.67	24.89	24.43	24.53	27,671	-0.12(-0.49%)
Apr 07, 2017	24.67	24.67	24.49	24.65	11,500	-0.02(-0.07%)
Apr 06, 2017	24.67	24.68	24.40	24.67	17,384	+0.03(+0.10%)
Apr 05, 2017	25.26	25.26	24.58	24.64	26,582	-0.52(-2.07%)
Apr 04, 2017	25.01	25.17	24.48	25.16	21,206	+0.24(+0.96%)
Apr 03, 2017	25.43	25.46	24.64	24.92	17,932	-0.37(-1.45%)
Mar 31, 2017	25.18	25.42	25.08	25.29	28,136	+0.19(+0.75%)
Mar 30, 2017	25.21	25.22	25.03	25.10	9,929	+0.04(+0.17%)
Mar 29, 2017	25.02	25.27	24.99	25.06	35,601	-0.12(-0.48%)
Mar 28, 2017	24.74	25.24	24.74	25.18	20,079	+0.40(+1.62%)
Mar 27, 2017	24.58	24.82	24.57	24.78	10,193	-0.07(-0.27%)
Mar 24, 2017	24.88	25.12	24.75	24.85	28,857	+0.05(+0.21%)
Mar 23, 2017	24.66	24.82	24.63	24.80	10,805	+0.15(+0.62%)
Mar 22, 2017	24.94	24.94	24.48	24.64	39,347	-0.22(-0.89%)
Mar 21, 2017	25.34	25.34	24.84	24.86	32,847	-0.32(-1.26%)
Mar 20, 2017	25.33	25.52	25.04	25.18	23,434	-0.20(-0.77%)
Mar 17, 2017	25.22	25.57	25.22	25.38	28,212	+0.13(+0.51%)
Mar 16, 2017	25.26	25.33	25.15	25.25	13,309	+0.14(+0.54%)
Mar 15, 2017	25.03	25.28	24.92	25.11	13,181	+0.00(+0.00%)
Mar 14, 2017	25.06	25.24	24.82	25.11	17,530	+0.03(+0.14%)
Mar 13, 2017	25.34	25.34	25.07	25.08	18,246	-0.03(-0.10%)
Mar 10, 2017	25.23	25.23	25.05	25.10	18,703	+0.05(+0.20%)
Mar 09, 2017	25.26	25.32	25.02	25.05	69,932	-0.02(-0.07%)
Mar 08, 2017	25.05	25.41	24.88	25.07	49,873	+0.09(+0.34%)
Mar 07, 2017	25.02	25.14	24.86	24.98	19,142	-0.09(-0.34%)
Mar 06, 2017	25.16	25.57	25.00	25.07	26,334	-0.16(-0.64%)
Mar 03, 2017	25.46	25.92	25.05	25.23	14,074	-0.20(-0.77%)
Mar 02, 2017	25.83	25.97	25.33	25.43	26,188	-0.41(-1.59%)

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.