Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.92	24.95	24.80	24.86	16,945	-0.09(-0.36%)
May 30, 2017	24.93	24.96	24.87	24.95	3,379	-0.01(-0.04%)
May 29, 2017	24.80	24.99	24.80	24.96	6,618	+0.14(+0.56%)
May 26, 2017	24.77	24.82	24.76	24.82	8,651	+0.12(+0.49%)
May 25, 2017	24.65	24.75	24.65	24.70	6,703	+0.04(+0.16%)
May 24, 2017	24.60	24.69	24.58	24.66	12,701	+0.06(+0.24%)
May 23, 2017	24.63	24.73	24.60	24.60	14,488	-0.01(-0.04%)
May 19, 2017	24.64	24.68	24.56	24.61	12,017	-0.10(-0.40%)
May 18, 2017	24.66	24.72	24.60	24.71	7,061	+0.12(+0.49%)
May 17, 2017	24.40	24.68	24.40	24.59	18,367	+0.33(+1.36%)
May 16, 2017	24.24	24.27	24.21	24.26	11,241	+0.02(+0.08%)
May 15, 2017	24.19	24.30	24.17	24.24	12,643	-0.01(-0.04%)
May 12, 2017	24.30	24.31	24.24	24.25	5,400	+0.05(+0.21%)
May 11, 2017	24.15	24.27	24.15	24.20	10,019	+0.09(+0.37%)
May 10, 2017	24.25	24.28	24.09	24.11	187,044	-0.05(-0.21%)
May 09, 2017	24.19	24.24	24.16	24.16	15,613	-0.22(-0.90%)
May 08, 2017	24.42	24.42	24.35	24.38	8,036	-0.01(-0.02%)
May 05, 2017	24.46	24.49	24.37	24.39	9,370	-0.15(-0.63%)
May 04, 2017	24.45	24.54	24.43	24.54	2,721	+0.07(+0.29%)
May 03, 2017	24.59	24.60	24.47	24.47	9,313	-0.07(-0.29%)
May 02, 2017	24.35	24.59	24.35	24.54	20,772	+0.19(+0.78%)
May 01, 2017	24.48	24.50	24.33	24.35	16,808	-0.14(-0.57%)
Apr 28, 2017	24.43	24.50	24.42	24.49	13,684	+0.11(+0.45%)
Apr 27, 2017	24.35	24.45	24.35	24.38	5,765	-0.07(-0.29%)
Apr 26, 2017	24.35	24.45	24.34	24.45	15,712	+0.12(+0.49%)
Apr 25, 2017	24.42	24.45	24.33	24.33	7,385	-0.17(-0.69%)
Apr 24, 2017	24.43	24.50	24.38	24.50	9,174	-0.04(-0.16%)
Apr 21, 2017	24.59	24.63	24.54	24.54	17,226	+0.09(+0.37%)
Apr 20, 2017	24.45	24.56	24.44	24.45	10,535	-0.17(-0.69%)
Apr 19, 2017	24.56	24.62	24.52	24.62	34,760	+0.02(+0.08%)
Apr 18, 2017	24.57	24.65	24.54	24.60	9,392	+0.15(+0.61%)
Apr 17, 2017	24.54	24.54	24.45	24.45	21,183	-0.17(-0.69%)
Apr 13, 2017	24.44	24.62	24.43	24.62	14,354	+0.27(+1.11%)
Apr 12, 2017	24.36	24.36	24.30	24.35	31,513	+0.01(+0.04%)
Apr 11, 2017	24.25	24.39	24.24	24.34	10,980	+0.15(+0.62%)
Apr 10, 2017	24.20	24.28	24.19	24.19	13,366	-0.05(-0.21%)
Apr 07, 2017	24.32	24.38	24.21	24.24	9,621	+0.01(+0.04%)
Apr 06, 2017	24.28	24.31	24.20	24.23	7,782	-0.03(-0.12%)
Apr 05, 2017	24.10	24.28	24.07	24.26	9,741	+0.17(+0.71%)
Apr 04, 2017	24.27	24.27	24.09	24.09	4,887	-0.15(-0.62%)
Apr 03, 2017	24.11	24.28	24.06	24.24	10,826	+0.14(+0.58%)
Mar 31, 2017	23.93	24.10	23.93	24.10	9,207	+0.16(+0.67%)
Mar 30, 2017	24.08	24.15	23.94	23.94	17,529	-0.17(-0.71%)
Mar 29, 2017	24.07	24.11	24.05	24.11	60,678	+0.06(+0.25%)
Mar 28, 2017	24.20	24.20	23.96	24.05	20,985	-0.12(-0.50%)
Mar 27, 2017	24.23	24.28	24.10	24.17	13,669	+0.10(+0.42%)
Mar 24, 2017	24.04	24.13	24.02	24.07	18,108	+0.03(+0.12%)
Mar 23, 2017	23.96	24.04	23.94	24.04	58,088	+0.13(+0.54%)
Mar 22, 2017	23.92	24.00	23.91	23.91	9,926	+0.08(+0.34%)
Mar 21, 2017	23.79	23.91	23.79	23.83	13,785	-0.04(-0.17%)
Mar 20, 2017	23.77	23.87	23.75	23.87	13,636	+0.08(+0.34%)
Mar 17, 2017	23.72	23.84	23.72	23.79	11,189	+0.10(+0.42%)
Mar 16, 2017	23.67	23.69	23.64	23.69	19,262	+0.01(+0.04%)
Mar 15, 2017	23.55	23.69	23.55	23.68	14,442	+0.18(+0.77%)
Mar 14, 2017	23.50	23.51	23.44	23.50	11,095	+0.07(+0.30%)
Mar 13, 2017	23.50	23.50	23.43	23.43	5,424	-0.11(-0.47%)
Mar 10, 2017	23.60	23.60	23.50	23.54	4,498	+0.04(+0.17%)
Mar 09, 2017	23.63	23.63	23.49	23.50	20,892	-0.18(-0.76%)
Mar 08, 2017	23.66	23.70	23.63	23.68	18,267	-0.14(-0.59%)
Mar 07, 2017	23.83	23.84	23.79	23.82	13,146	-0.01(-0.04%)
Mar 06, 2017	23.85	23.88	23.83	23.83	13,596	+0.01(+0.04%)
Mar 03, 2017	23.84	23.88	23.81	23.82	12,248	-0.02(-0.08%)
Mar 02, 2017	23.81	23.90	23.81	23.84	10,184	-0.03(-0.13%)

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.