Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.69	22.69	22.16	22.46	30,752	-0.19(-0.83%)
May 30, 2017	23.18	23.22	22.62	22.65	17,350	-0.53(-2.28%)
May 26, 2017	22.69	23.26	22.65	23.18	14,279	+0.53(+2.34%)
May 25, 2017	22.35	22.73	22.35	22.65	24,455	+0.23(+1.01%)
May 24, 2017	22.46	22.88	22.39	22.43	23,193	-0.04(-0.17%)
May 23, 2017	22.20	22.50	22.20	22.46	44,884	+0.19(+0.85%)
May 22, 2017	22.20	22.50	22.03	22.28	79,332	+0.00(+0.00%)
May 19, 2017	22.62	22.92	22.16	22.28	88,036	-0.34(-1.51%)
May 18, 2017	22.09	22.92	22.09	22.62	76,261	+0.49(+2.22%)
May 17, 2017	22.24	22.43	21.61	22.12	35,172	-0.38(-1.68%)
May 16, 2017	22.84	22.84	22.46	22.50	11,574	-0.57(-2.46%)
May 15, 2017	22.80	23.37	22.62	23.07	75,993	+0.45(+2.01%)
May 12, 2017	22.88	22.88	22.53	22.62	7,894	-0.30(-1.32%)
May 11, 2017	22.80	23.03	22.54	22.92	20,746	-0.08(-0.33%)
May 10, 2017	23.03	23.11	22.96	22.99	7,260	-0.08(-0.33%)
May 09, 2017	23.90	23.90	22.80	23.07	27,201	-0.72(-3.02%)
May 08, 2017	23.86	24.05	23.67	23.79	16,178	-0.04(-0.16%)
May 05, 2017	24.02	24.13	23.83	23.83	13,363	-0.30(-1.25%)
May 04, 2017	24.34	24.58	24.05	24.13	19,426	-0.30(-1.24%)
May 03, 2017	24.28	24.58	24.24	24.43	14,048	+0.11(+0.47%)
May 02, 2017	24.47	24.66	24.22	24.32	11,873	-0.30(-1.23%)
May 01, 2017	24.28	24.77	24.24	24.62	28,809	+0.42(+1.72%)
Apr 28, 2017	24.17	24.32	24.13	24.20	39,766	+0.00(+0.00%)
Apr 27, 2017	24.32	24.47	24.13	24.20	15,629	-0.11(-0.47%)
Apr 26, 2017	24.02	24.77	23.86	24.32	28,419	+0.34(+1.42%)
Apr 25, 2017	23.30	24.05	23.30	23.98	22,538	+0.68(+2.92%)
Apr 24, 2017	23.26	23.45	23.07	23.30	20,518	+0.30(+1.32%)
Apr 21, 2017	23.11	23.22	22.88	22.99	20,316	-0.11(-0.49%)
Apr 20, 2017	22.99	23.15	22.99	23.11	15,301	+0.11(+0.49%)
Apr 19, 2017	22.92	23.15	22.92	22.99	23,813	-0.04(-0.16%)
Apr 18, 2017	22.77	23.07	22.67	23.03	13,113	+0.34(+1.50%)
Apr 17, 2017	22.65	22.69	22.39	22.69	31,025	+0.04(+0.17%)
Apr 13, 2017	23.03	23.07	22.58	22.65	17,666	-0.34(-1.48%)
Apr 12, 2017	23.15	23.18	22.62	22.99	33,574	-0.11(-0.49%)
Apr 11, 2017	22.84	23.15	22.58	23.11	17,134	+0.34(+1.50%)
Apr 10, 2017	22.96	22.99	22.54	22.77	18,905	-0.11(-0.50%)
Apr 07, 2017	22.73	23.03	22.69	22.88	37,882	+0.15(+0.67%)
Apr 06, 2017	22.69	22.80	22.65	22.73	16,319	+0.08(+0.33%)
Apr 05, 2017	22.84	23.03	22.58	22.65	36,116	-0.08(-0.33%)
Apr 04, 2017	22.65	22.80	22.65	22.73	15,583	+0.00(+0.00%)
Apr 03, 2017	22.77	22.88	22.62	22.73	26,271	+0.00(+0.00%)
Mar 31, 2017	22.69	23.05	22.69	22.73	42,387	-0.11(-0.50%)
Mar 30, 2017	22.24	22.88	22.24	22.84	28,081	+0.64(+2.90%)
Mar 29, 2017	22.24	22.50	22.09	22.20	10,100	+0.00(+0.00%)
Mar 28, 2017	22.01	22.31	22.01	22.20	11,721	+0.19(+0.86%)
Mar 27, 2017	21.86	22.12	21.63	22.01	8,840	-0.08(-0.34%)
Mar 24, 2017	21.97	22.16	21.90	22.09	14,845	+0.11(+0.52%)
Mar 23, 2017	21.52	22.01	21.48	21.97	6,853	+0.53(+2.47%)
Mar 22, 2017	21.52	21.71	21.37	21.44	30,085	-0.19(-0.87%)
Mar 21, 2017	21.82	21.90	21.63	21.63	33,512	-0.19(-0.87%)
Mar 20, 2017	21.90	21.90	21.75	21.82	13,602	-0.19(-0.86%)
Mar 17, 2017	21.63	22.05	21.56	22.01	105,122	+0.30(+1.39%)
Mar 16, 2017	21.63	21.71	21.52	21.71	23,544	-0.04(-0.17%)
Mar 15, 2017	21.48	21.82	21.48	21.75	13,534	+0.04(+0.17%)
Mar 14, 2017	21.59	21.78	21.37	21.71	37,832	+0.00(+0.00%)
Mar 13, 2017	21.25	21.78	21.25	21.71	32,947	+0.49(+2.32%)
Mar 10, 2017	21.41	21.48	21.10	21.22	33,921	+0.04(+0.18%)
Mar 09, 2017	21.18	21.33	21.10	21.18	7,845	-0.04(-0.18%)
Mar 08, 2017	21.37	21.48	21.22	21.22	11,350	-0.15(-0.71%)
Mar 07, 2017	21.48	21.48	21.25	21.37	9,964	-0.26(-1.19%)
Mar 06, 2017	21.70	21.96	21.51	21.62	12,717	-0.26(-1.20%)
Mar 03, 2017	21.55	22.11	21.29	21.89	36,497	+0.34(+1.57%)
Mar 02, 2017	22.38	22.38	21.40	21.55	13,899	-0.64(-2.88%)

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.