Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.33	26.33	26.19	26.20	9,860	-0.11(-0.42%)
May 30, 2017	26.35	26.35	26.29	26.31	16,145	-0.03(-0.11%)
May 29, 2017	26.74	26.80	26.34	26.34	50,686	-0.04(-0.15%)
May 26, 2017	26.41	26.43	26.38	26.38	12,623	+0.02(+0.08%)
May 25, 2017	26.29	26.38	26.29	26.36	8,353	+0.21(+0.80%)
May 24, 2017	26.27	26.27	26.11	26.15	10,509	-0.07(-0.27%)
May 23, 2017	26.17	26.22	26.12	26.22	11,675	+0.02(+0.08%)
May 19, 2017	26.22	26.28	26.20	26.20	12,587	+0.33(+1.28%)
May 18, 2017	25.79	26.03	25.58	25.87	54,163	-0.48(-1.82%)
May 17, 2017	26.55	26.55	26.34	26.35	29,403	-0.31(-1.16%)
May 16, 2017	26.73	26.73	26.64	26.66	22,728	-0.08(-0.30%)
May 15, 2017	26.65	26.76	26.64	26.74	35,545	+0.12(+0.45%)
May 12, 2017	26.54	26.66	26.54	26.62	12,629	+0.11(+0.41%)
May 11, 2017	26.56	26.56	26.37	26.51	5,493	+0.15(+0.57%)
May 10, 2017	26.37	26.40	26.33	26.36	18,160	+0.01(+0.04%)
May 09, 2017	26.32	26.42	26.26	26.35	22,402	+0.32(+1.23%)
May 08, 2017	26.12	26.13	26.03	26.03	12,014	+0.10(+0.39%)
May 05, 2017	25.95	25.98	25.91	25.93	28,672	-0.05(-0.19%)
May 04, 2017	26.05	26.05	25.95	25.98	128,185	-0.14(-0.54%)
May 03, 2017	26.25	26.25	26.04	26.12	22,367	-0.15(-0.57%)
May 02, 2017	26.14	26.36	26.14	26.27	56,471	+0.22(+0.84%)
May 01, 2017	26.00	26.08	25.95	26.05	106,533	+0.16(+0.62%)
Apr 28, 2017	25.88	25.90	25.83	25.89	26,832	+0.15(+0.58%)
Apr 27, 2017	25.80	25.81	25.74	25.74	13,038	-0.04(-0.16%)
Apr 26, 2017	25.80	25.83	25.73	25.78	13,257	-0.02(-0.08%)
Apr 25, 2017	25.76	25.88	25.76	25.80	28,163	+0.37(+1.45%)
Apr 24, 2017	25.40	25.45	25.35	25.43	23,476	+0.29(+1.15%)
Apr 21, 2017	25.15	25.15	25.10	25.14	10,284	+0.09(+0.36%)
Apr 20, 2017	25.06	25.06	25.01	25.05	7,005	+0.30(+1.21%)
Apr 19, 2017	24.94	24.94	24.75	24.75	12,203	+0.00(+0.00%)
Apr 18, 2017	24.78	24.81	24.72	24.75	16,356	-0.14(-0.56%)
Apr 17, 2017	24.77	24.89	24.70	24.89	11,979	+0.16(+0.65%)
Apr 13, 2017	24.63	24.78	24.63	24.73	3,813	+0.08(+0.32%)
Apr 12, 2017	24.71	24.71	24.59	24.65	13,090	-0.02(-0.08%)
Apr 11, 2017	24.68	24.70	24.57	24.67	8,840	-0.05(-0.20%)
Apr 10, 2017	24.80	24.80	24.69	24.72	23,555	-0.26(-1.04%)
Apr 07, 2017	24.84	25.04	24.84	24.98	17,152	-0.02(-0.08%)
Apr 06, 2017	25.09	25.09	25.00	25.00	73,814	-0.10(-0.40%)
Apr 05, 2017	25.22	25.25	25.10	25.10	21,620	-0.04(-0.16%)
Apr 04, 2017	25.13	25.17	25.10	25.14	30,096	+0.09(+0.36%)
Apr 03, 2017	25.00	25.06	24.96	25.05	14,608	+0.30(+1.21%)
Mar 31, 2017	24.80	24.84	24.74	24.75	18,521	-0.23(-0.92%)
Mar 30, 2017	25.00	25.00	24.92	24.98	104,267	-0.11(-0.44%)
Mar 29, 2017	25.14	25.19	25.09	25.09	14,792	-0.05(-0.20%)
Mar 28, 2017	25.07	25.16	25.06	25.14	11,193	+0.05(+0.20%)
Mar 27, 2017	25.01	25.09	24.93	25.09	11,847	-0.07(-0.28%)
Mar 24, 2017	25.08	25.17	25.07	25.16	11,413	+0.15(+0.60%)
Mar 23, 2017	24.96	25.06	24.90	25.01	15,422	+0.02(+0.08%)
Mar 22, 2017	24.99	25.03	24.92	24.99	8,378	+0.09(+0.36%)
Mar 21, 2017	25.19	25.19	24.89	24.90	21,991	-0.30(-1.19%)
Mar 20, 2017	25.03	25.23	25.03	25.20	23,268	+0.30(+1.20%)
Mar 17, 2017	24.86	24.96	24.86	24.90	21,863	+0.01(+0.04%)
Mar 16, 2017	24.85	24.91	24.81	24.89	15,667	+0.15(+0.61%)
Mar 15, 2017	24.46	24.76	24.46	24.74	9,548	+0.31(+1.27%)
Mar 14, 2017	24.50	24.50	24.40	24.43	32,056	-0.05(-0.20%)
Mar 13, 2017	24.40	24.49	24.38	24.48	27,290	+0.33(+1.37%)
Mar 10, 2017	24.04	24.15	24.04	24.15	11,873	+0.14(+0.58%)
Mar 09, 2017	24.12	24.12	23.92	24.01	26,174	-0.18(-0.74%)
Mar 08, 2017	24.24	24.29	24.19	24.19	23,244	-0.06(-0.25%)
Mar 07, 2017	24.34	24.34	24.25	24.25	7,557	+0.04(+0.14%)
Mar 06, 2017	24.22	24.23	24.13	24.21	29,473	+0.05(+0.23%)
Mar 03, 2017	24.13	24.20	24.08	24.16	26,335	+0.15(+0.62%)
Mar 02, 2017	24.19	24.19	24.01	24.01	15,064	-0.28(-1.15%)

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.