Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.58	26.67	26.40	26.54	712,611	+0.05(+0.18%)
May 30, 2017	26.35	26.53	26.10	26.49	463,764	+0.15(+0.56%)
May 26, 2017	26.32	26.67	26.27	26.34	814,454	-0.00(-0.02%)
May 25, 2017	26.31	26.54	26.30	26.35	580,296	+0.06(+0.24%)
May 24, 2017	26.24	26.50	26.16	26.28	767,452	+0.03(+0.11%)
May 23, 2017	26.06	26.39	26.05	26.26	1,293,142	+0.29(+1.13%)
May 22, 2017	25.58	27.16	25.56	25.96	716,092	+0.38(+1.49%)
May 19, 2017	25.63	25.84	25.36	25.58	678,479	+0.04(+0.15%)
May 18, 2017	25.26	25.80	25.23	25.54	514,761	+0.20(+0.81%)
May 17, 2017	25.26	25.61	25.22	25.34	717,947	-0.15(-0.57%)
May 16, 2017	25.44	25.53	25.19	25.48	490,428	+0.08(+0.31%)
May 15, 2017	25.12	25.52	25.12	25.41	470,132	+0.25(+1.01%)
May 12, 2017	24.97	25.27	24.88	25.15	543,987	+0.45(+1.82%)
May 11, 2017	24.93	25.04	24.44	24.70	502,836	-0.33(-1.32%)
May 10, 2017	25.22	25.23	24.94	25.04	866,035	-0.16(-0.62%)
May 09, 2017	25.11	25.32	24.94	25.19	754,802	+0.17(+0.66%)
May 08, 2017	25.32	25.34	24.85	25.03	450,717	-0.32(-1.27%)
May 05, 2017	24.93	25.45	24.66	25.35	1,040,549	+0.55(+2.20%)
May 04, 2017	24.87	26.27	24.76	24.80	2,085,600	+0.51(+2.09%)
May 03, 2017	23.87	24.55	23.77	24.29	1,012,249	+0.39(+1.63%)
May 02, 2017	24.13	24.13	23.71	23.90	471,112	-0.11(-0.45%)
May 01, 2017	23.97	24.31	23.80	24.01	981,626	+0.22(+0.94%)
Apr 28, 2017	23.82	23.84	23.49	23.79	1,060,652	+0.08(+0.33%)
Apr 27, 2017	23.35	23.86	22.99	23.71	1,868,800	+1.06(+4.69%)
Apr 26, 2017	22.26	22.68	22.25	22.65	533,195	+0.47(+2.11%)
Apr 25, 2017	21.97	22.32	21.66	22.18	432,932	+0.35(+1.61%)
Apr 24, 2017	21.92	22.05	21.78	21.83	377,380	+0.19(+0.86%)
Apr 21, 2017	21.58	21.67	21.41	21.64	515,869	+0.10(+0.45%)
Apr 20, 2017	21.66	22.32	21.37	21.54	357,298	-0.04(-0.18%)
Apr 19, 2017	21.49	21.71	21.45	21.58	367,807	+0.11(+0.50%)
Apr 18, 2017	21.58	21.59	21.29	21.48	263,633	-0.16(-0.72%)
Apr 17, 2017	21.45	21.66	21.38	21.63	438,639	+0.27(+1.28%)
Apr 13, 2017	21.46	21.57	21.29	21.36	322,860	-0.13(-0.59%)
Apr 12, 2017	21.83	21.83	21.42	21.49	458,344	-0.39(-1.78%)
Apr 11, 2017	21.87	22.00	21.49	21.88	586,206	-0.01(-0.04%)
Apr 10, 2017	22.24	22.34	21.69	21.89	433,405	-0.25(-1.15%)
Apr 07, 2017	22.15	22.22	22.06	22.14	312,100	-0.05(-0.22%)
Apr 06, 2017	22.14	22.24	21.93	22.19	340,995	+0.09(+0.40%)
Apr 05, 2017	22.16	22.46	22.03	22.10	532,158	+0.03(+0.13%)
Apr 04, 2017	22.70	22.71	22.05	22.07	691,967	-0.68(-3.00%)
Apr 03, 2017	22.82	22.93	22.56	22.75	677,857	+0.00(+0.00%)
Mar 31, 2017	22.42	22.89	22.42	22.75	542,941	+0.37(+1.66%)
Mar 30, 2017	22.25	22.39	22.19	22.38	349,358	+0.13(+0.57%)
Mar 29, 2017	22.08	22.36	21.94	22.26	484,617	+0.19(+0.84%)
Mar 28, 2017	22.21	22.30	21.97	22.07	582,754	-0.10(-0.44%)
Mar 27, 2017	22.15	22.34	21.86	22.17	1,006,639	-0.45(-1.98%)
Mar 24, 2017	22.73	22.95	22.18	22.62	512,381	-0.03(-0.13%)
Mar 23, 2017	22.51	22.81	22.42	22.65	525,141	+0.11(+0.48%)
Mar 22, 2017	22.39	22.60	21.96	22.54	477,006	+0.18(+0.78%)
Mar 21, 2017	22.63	23.07	22.31	22.36	760,761	-0.19(-0.82%)
Mar 20, 2017	22.71	23.00	22.48	22.55	561,224	-0.17(-0.73%)
Mar 17, 2017	22.83	22.91	22.55	22.71	1,059,986	-0.08(-0.34%)
Mar 16, 2017	23.25	23.25	22.58	22.79	859,585	-0.81(-3.43%)
Mar 15, 2017	23.25	23.75	23.15	23.60	1,707,829	+0.43(+1.85%)
Mar 14, 2017	23.16	23.34	23.13	23.17	308,233	+0.01(+0.04%)
Mar 13, 2017	23.31	23.35	23.08	23.16	453,573	-0.09(-0.38%)
Mar 10, 2017	23.09	24.02	23.09	23.25	499,678	+0.32(+1.40%)
Mar 09, 2017	23.07	23.13	22.83	22.93	399,066	-0.06(-0.25%)
Mar 08, 2017	22.84	23.24	22.75	22.99	596,858	+0.11(+0.47%)
Mar 07, 2017	23.11	23.22	22.84	22.88	692,450	-0.24(-1.05%)
Mar 06, 2017	23.67	23.67	23.11	23.12	795,724	-0.71(-2.99%)
Mar 03, 2017	23.63	24.06	23.63	23.84	499,053	+0.15(+0.62%)
Mar 02, 2017	23.88	23.91	23.61	23.69	562,016	-0.33(-1.38%)

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.