Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.33	25.51	25.14	25.48	24,418	-0.37(-1.45%)
May 30, 2017	25.75	26.06	25.68	25.85	123,751	-0.11(-0.42%)
May 26, 2017	25.71	25.96	25.65	25.96	80,969	+0.46(+1.80%)
May 25, 2017	26.27	26.45	25.40	25.50	120,110	-0.81(-3.08%)
May 24, 2017	26.53	26.60	26.01	26.31	43,028	-0.11(-0.42%)
May 23, 2017	26.34	26.55	26.30	26.42	24,857	-0.02(-0.08%)
May 22, 2017	26.46	26.55	26.38	26.44	36,354	+0.18(+0.69%)
May 19, 2017	25.94	26.34	25.91	26.26	83,196	+0.66(+2.58%)
May 18, 2017	25.29	25.78	25.25	25.60	25,580	+0.11(+0.43%)
May 17, 2017	25.73	25.79	25.48	25.49	15,452	-0.10(-0.39%)
May 16, 2017	25.68	25.72	25.50	25.59	33,117	+0.13(+0.51%)
May 15, 2017	25.75	25.80	25.43	25.46	37,782	+0.29(+1.15%)
May 12, 2017	25.17	25.17	24.98	25.17	26,835	+0.23(+0.92%)
May 11, 2017	24.96	25.03	24.78	24.94	35,368	+0.29(+1.18%)
May 10, 2017	24.00	24.72	23.95	24.65	84,802	+0.88(+3.70%)
May 09, 2017	24.00	24.06	23.72	23.77	36,624	-0.50(-2.06%)
May 08, 2017	24.14	24.34	23.95	24.27	32,207	+0.18(+0.75%)
May 05, 2017	23.70	24.14	23.70	24.09	38,100	+0.51(+2.16%)
May 04, 2017	23.92	23.93	23.45	23.58	89,610	-0.84(-3.44%)
May 03, 2017	24.36	24.72	24.06	24.42	40,968	+0.24(+0.99%)
May 02, 2017	24.44	24.55	24.07	24.18	39,438	-0.19(-0.78%)
May 01, 2017	24.42	25.14	24.17	24.37	66,971	-0.24(-0.98%)
Apr 28, 2017	25.08	25.12	24.56	24.61	67,581	-0.36(-1.44%)
Apr 27, 2017	24.78	25.02	24.62	24.97	82,250	-0.31(-1.23%)
Apr 26, 2017	25.58	25.78	25.28	25.28	46,627	-0.69(-2.66%)
Apr 25, 2017	25.75	26.00	25.64	25.97	17,452	+0.04(+0.15%)
Apr 24, 2017	26.06	26.06	25.90	25.93	27,802	-0.28(-1.07%)
Apr 21, 2017	26.52	26.59	26.16	26.21	52,101	-0.40(-1.50%)
Apr 20, 2017	26.56	26.70	26.51	26.61	12,658	+0.06(+0.23%)
Apr 19, 2017	27.37	27.37	26.40	26.55	46,785	-0.85(-3.10%)
Apr 18, 2017	27.26	27.50	27.11	27.40	38,963	-0.16(-0.58%)
Apr 17, 2017	27.76	27.86	27.50	27.56	32,168	-0.15(-0.54%)
Apr 13, 2017	27.81	27.82	27.56	27.71	19,259	-0.09(-0.32%)
Apr 12, 2017	28.22	28.23	27.74	27.80	29,885	-0.25(-0.89%)
Apr 11, 2017	28.07	28.07	27.81	28.05	28,329	-0.09(-0.32%)
Apr 10, 2017	28.01	28.15	27.93	28.14	25,063	+0.29(+1.04%)
Apr 07, 2017	27.69	27.95	27.68	27.85	29,589	+0.17(+0.62%)
Apr 06, 2017	27.51	27.71	27.51	27.68	9,186	+0.33(+1.20%)
Apr 05, 2017	27.74	27.76	27.30	27.35	31,848	-0.22(-0.78%)
Apr 04, 2017	27.27	27.58	27.22	27.57	21,712	+0.41(+1.50%)
Apr 03, 2017	27.33	27.39	27.03	27.16	17,841	-0.12(-0.44%)
Mar 31, 2017	27.00	27.35	27.00	27.28	13,932	+0.28(+1.03%)
Mar 30, 2017	27.00	27.11	26.86	27.00	19,881	+0.25(+0.93%)
Mar 29, 2017	26.39	26.81	26.39	26.75	51,817	+0.54(+2.07%)
Mar 28, 2017	26.27	26.55	26.15	26.21	18,064	+0.16(+0.61%)
Mar 27, 2017	25.74	26.05	25.64	26.05	13,372	+0.15(+0.58%)
Mar 24, 2017	25.70	25.90	25.53	25.90	7,228	+0.25(+0.97%)
Mar 23, 2017	25.60	25.70	25.50	25.65	7,552	-0.15(-0.58%)
Mar 22, 2017	25.81	25.91	25.61	25.80	16,496	-0.03(-0.12%)
Mar 21, 2017	26.23	26.33	25.80	25.83	27,504	-0.21(-0.80%)
Mar 20, 2017	25.80	26.23	25.72	26.04	28,377	+0.21(+0.81%)
Mar 17, 2017	26.00	26.00	25.83	25.83	24,417	+0.08(+0.31%)
Mar 16, 2017	25.76	25.81	25.58	25.75	21,916	+0.12(+0.47%)
Mar 15, 2017	25.83	25.94	25.55	25.63	30,992	-0.09(-0.35%)
Mar 14, 2017	25.34	25.75	25.25	25.72	40,745	+0.15(+0.60%)
Mar 13, 2017	25.66	25.68	25.49	25.57	39,534	-0.23(-0.91%)
Mar 10, 2017	26.45	26.45	25.76	25.80	72,895	-0.56(-2.12%)
Mar 09, 2017	26.37	26.50	26.04	26.36	44,675	-0.32(-1.20%)
Mar 08, 2017	27.27	27.57	26.60	26.68	23,640	-0.50(-1.84%)
Mar 07, 2017	27.47	27.47	27.13	27.18	24,576	+0.01(+0.04%)
Mar 06, 2017	26.99	27.17	26.85	27.17	16,728	+0.47(+1.76%)
Mar 03, 2017	26.69	26.78	26.56	26.70	32,187	+0.01(+0.04%)
Mar 02, 2017	26.51	26.75	26.40	26.69	50,653	-0.31(-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.