Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.13	24.47	24.12	24.23	106,597	+0.01(+0.04%)
May 30, 2017	24.63	24.63	24.22	24.22	147,901	-0.38(-1.54%)
May 26, 2017	24.77	24.77	24.57	24.60	67,830	-0.11(-0.45%)
May 25, 2017	24.52	24.73	24.51	24.71	114,009	+0.07(+0.28%)
May 24, 2017	24.76	24.92	24.59	24.64	168,098	-0.09(-0.36%)
May 23, 2017	24.49	24.80	24.46	24.73	141,981	+0.12(+0.49%)
May 22, 2017	24.58	24.71	24.48	24.61	129,039	-0.47(-1.87%)
May 19, 2017	25.21	25.25	24.70	25.08	396,790	-0.38(-1.49%)
May 18, 2017	25.64	25.75	25.25	25.46	244,270	-0.56(-2.15%)
May 17, 2017	25.26	26.03	25.04	26.02	387,131	+1.20(+4.83%)
May 16, 2017	24.70	24.93	24.66	24.82	92,237	+0.14(+0.57%)
May 15, 2017	24.71	24.76	24.68	24.68	140,425	-0.23(-0.92%)
May 12, 2017	24.68	24.91	24.62	24.91	147,304	+0.29(+1.18%)
May 11, 2017	25.00	25.21	24.62	24.62	110,006	-0.20(-0.81%)
May 10, 2017	24.74	24.84	24.55	24.82	102,783	+0.14(+0.57%)
May 09, 2017	24.50	24.70	24.48	24.68	74,339	+0.08(+0.33%)
May 08, 2017	24.46	24.69	24.43	24.60	73,704	+0.12(+0.49%)
May 05, 2017	24.13	24.50	24.12	24.48	118,116	+0.25(+1.03%)
May 04, 2017	24.40	24.55	24.19	24.23	66,814	-0.26(-1.06%)
May 03, 2017	24.35	24.49	24.26	24.49	70,938	+0.20(+0.82%)
May 02, 2017	24.21	24.34	24.17	24.29	109,434	+0.22(+0.91%)
May 01, 2017	24.68	24.68	24.07	24.07	219,047	-0.67(-2.71%)
Apr 28, 2017	24.91	25.05	24.74	24.74	208,274	-0.15(-0.60%)
Apr 27, 2017	24.75	24.97	24.75	24.89	154,342	-0.02(-0.08%)
Apr 26, 2017	24.70	24.93	24.67	24.91	137,700	+0.20(+0.81%)
Apr 25, 2017	24.94	25.00	24.62	24.71	212,013	-0.63(-2.49%)
Apr 24, 2017	25.22	25.39	25.14	25.34	270,839	-0.52(-2.01%)
Apr 21, 2017	26.15	26.28	25.84	25.86	161,537	-0.16(-0.61%)
Apr 20, 2017	26.13	26.24	25.89	26.02	158,956	-0.34(-1.29%)
Apr 19, 2017	25.93	26.69	25.79	26.36	189,981	+0.06(+0.23%)
Apr 18, 2017	26.46	26.54	26.14	26.30	155,161	+0.00(+0.00%)
Apr 17, 2017	26.93	26.93	26.30	26.30	118,940	-0.72(-2.66%)
Apr 13, 2017	26.73	27.03	26.49	27.02	169,657	+0.27(+1.01%)
Apr 12, 2017	27.01	27.15	26.65	26.75	205,865	-0.22(-0.82%)
Apr 11, 2017	26.98	27.27	26.82	26.97	191,322	+0.23(+0.86%)
Apr 10, 2017	26.55	26.76	26.35	26.74	178,156	+0.31(+1.17%)
Apr 07, 2017	26.15	26.44	26.05	26.43	97,915	+0.29(+1.11%)
Apr 06, 2017	26.34	26.36	25.94	26.14	65,145	-0.25(-0.95%)
Apr 05, 2017	25.79	26.39	25.66	26.39	146,791	+0.35(+1.34%)
Apr 04, 2017	26.39	26.51	26.02	26.04	121,388	-0.32(-1.21%)
Apr 03, 2017	26.31	26.52	26.23	26.36	340,487	+0.06(+0.23%)
Mar 31, 2017	26.46	26.47	26.19	26.30	143,319	-0.08(-0.30%)
Mar 30, 2017	26.31	26.45	26.26	26.38	146,497	-0.04(-0.15%)
Mar 29, 2017	26.60	26.64	26.37	26.42	98,506	-0.34(-1.27%)
Mar 28, 2017	27.21	27.21	26.71	26.76	146,681	-0.49(-1.80%)
Mar 27, 2017	28.18	28.21	27.16	27.25	199,035	-0.65(-2.33%)
Mar 24, 2017	28.13	28.43	27.79	27.90	135,730	-0.34(-1.20%)
Mar 23, 2017	28.00	28.32	27.64	28.24	226,577	+0.34(+1.22%)
Mar 22, 2017	28.00	28.16	27.75	27.90	270,343	+0.00(+0.00%)
Mar 21, 2017	27.26	28.00	27.18	27.90	298,702	+0.43(+1.58%)
Mar 20, 2017	27.43	27.57	27.36	27.47	168,034	-0.06(-0.23%)
Mar 17, 2017	27.62	27.62	27.41	27.53	146,130	-0.22(-0.79%)
Mar 16, 2017	28.11	28.11	27.73	27.75	86,048	-0.47(-1.67%)
Mar 15, 2017	28.42	28.44	28.17	28.22	90,818	-0.31(-1.09%)
Mar 14, 2017	28.45	28.63	28.28	28.53	155,809	+0.22(+0.78%)
Mar 13, 2017	28.48	28.51	28.26	28.31	85,590	-0.14(-0.49%)
Mar 10, 2017	28.45	28.71	28.40	28.45	114,146	-0.16(-0.56%)
Mar 09, 2017	28.75	28.95	28.42	28.61	138,541	-0.14(-0.49%)
Mar 08, 2017	28.61	28.77	28.32	28.75	76,394	+0.01(+0.03%)
Mar 07, 2017	28.64	28.78	28.45	28.74	110,835	+0.07(+0.24%)
Mar 06, 2017	28.91	29.00	28.64	28.67	195,642	-0.29(-1.00%)
Mar 03, 2017	29.16	29.25	28.90	28.96	146,897	-0.52(-1.76%)
Mar 02, 2017	29.27	29.49	29.18	29.48	174,301	+0.31(+1.06%)

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.