Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.60	23.61	23.42	23.46	1,058,322	+0.01(+0.04%)
May 30, 2017	23.47	23.48	23.43	23.45	750,854	-0.07(-0.32%)
May 26, 2017	23.48	23.53	23.48	23.53	972,619	+0.00(+0.00%)
May 25, 2017	23.50	23.56	23.46	23.53	792,428	-0.02(-0.07%)
May 24, 2017	23.49	23.54	23.48	23.54	968,104	-0.01(-0.04%)
May 23, 2017	23.53	23.55	23.49	23.55	1,416,172	+0.07(+0.32%)
May 22, 2017	23.50	23.52	23.46	23.48	1,035,345	+0.03(+0.14%)
May 19, 2017	23.37	23.45	23.37	23.44	1,627,168	+0.12(+0.53%)
May 18, 2017	23.18	23.36	23.12	23.32	2,199,131	+0.11(+0.46%)
May 17, 2017	23.48	23.50	23.21	23.21	2,283,279	-0.46(-1.93%)
May 16, 2017	23.68	23.69	23.62	23.67	764,623	+0.08(+0.35%)
May 15, 2017	23.53	23.60	23.50	23.58	761,477	+0.03(+0.14%)
May 12, 2017	23.47	23.55	23.44	23.55	1,798,362	+0.09(+0.39%)
May 11, 2017	23.43	23.46	23.34	23.46	1,969,610	-0.04(-0.18%)
May 10, 2017	23.46	23.50	23.44	23.50	1,488,578	+0.07(+0.28%)
May 09, 2017	23.44	23.48	23.39	23.43	1,197,624	+0.07(+0.32%)
May 08, 2017	23.34	23.37	23.32	23.36	1,067,826	-0.12(-0.49%)
May 05, 2017	23.29	23.48	23.28	23.48	1,241,727	+0.26(+1.11%)
May 04, 2017	23.15	23.23	23.11	23.22	1,166,556	+0.19(+0.83%)
May 03, 2017	22.97	23.04	22.94	23.03	904,143	+0.02(+0.11%)
May 02, 2017	22.95	23.02	22.93	23.00	1,217,010	+0.10(+0.43%)
May 01, 2017	22.86	22.94	22.83	22.90	684,302	+0.11(+0.47%)
Apr 28, 2017	22.85	22.85	22.78	22.80	544,760	-0.06(-0.25%)
Apr 27, 2017	22.87	22.87	22.82	22.85	10,632,055	+0.05(+0.22%)
Apr 26, 2017	22.87	22.93	22.81	22.81	751,737	-0.08(-0.36%)
Apr 25, 2017	22.89	22.90	22.85	22.89	697,015	+0.09(+0.40%)
Apr 24, 2017	22.71	22.83	22.69	22.80	1,008,138	+0.61(+2.76%)
Apr 21, 2017	22.19	22.20	22.14	22.18	1,945,920	+0.01(+0.04%)
Apr 20, 2017	22.17	22.23	22.14	22.18	1,233,791	+0.15(+0.68%)
Apr 19, 2017	22.08	22.13	22.00	22.03	1,673,956	+0.01(+0.04%)
Apr 18, 2017	22.08	22.14	21.97	22.02	1,512,358	-0.37(-1.67%)
Apr 17, 2017	22.37	22.41	22.32	22.39	1,213,310	+0.07(+0.30%)
Apr 13, 2017	22.32	22.40	22.30	22.32	881,098	-0.09(-0.41%)
Apr 12, 2017	22.47	22.49	22.41	22.42	1,158,487	-0.09(-0.41%)
Apr 11, 2017	22.49	22.52	22.32	22.51	1,161,338	+0.08(+0.37%)
Apr 10, 2017	22.42	22.47	22.40	22.42	935,079	-0.07(-0.29%)
Apr 07, 2017	22.41	22.52	22.40	22.49	1,074,476	+0.08(+0.37%)
Apr 06, 2017	22.41	22.43	22.36	22.41	1,385,098	+0.09(+0.41%)
Apr 05, 2017	22.42	22.47	22.28	22.32	7,987,045	-0.12(-0.52%)
Apr 04, 2017	22.32	22.43	22.32	22.43	1,469,480	+0.07(+0.30%)
Apr 03, 2017	22.42	22.42	22.21	22.37	1,325,278	-0.06(-0.26%)
Mar 31, 2017	22.37	22.47	22.34	22.42	1,395,991	+0.05(+0.22%)
Mar 30, 2017	22.35	22.40	22.31	22.37	851,923	+0.03(+0.15%)
Mar 29, 2017	22.27	22.36	22.26	22.34	5,739,634	+0.02(+0.11%)
Mar 28, 2017	22.14	22.34	22.14	22.32	1,966,771	+0.15(+0.67%)
Mar 27, 2017	22.05	22.19	22.02	22.17	1,078,395	-0.04(-0.19%)
Mar 24, 2017	22.18	22.23	22.14	22.21	1,149,613	+0.04(+0.19%)
Mar 23, 2017	22.07	22.21	22.05	22.17	1,228,879	+0.07(+0.30%)
Mar 22, 2017	22.02	22.12	21.99	22.10	1,290,181	+0.03(+0.15%)
Mar 21, 2017	22.39	22.40	22.06	22.07	1,343,352	-0.20(-0.92%)
Mar 20, 2017	22.31	22.33	22.27	22.27	594,665	-0.04(-0.20%)
Mar 17, 2017	22.33	22.35	22.27	22.32	980,136	+0.07(+0.30%)
Mar 16, 2017	22.23	22.27	22.21	22.25	1,497,584	+0.11(+0.49%)
Mar 15, 2017	22.05	22.17	22.05	22.14	1,083,715	+0.08(+0.38%)
Mar 14, 2017	22.04	22.07	21.99	22.06	1,195,296	-0.07(-0.30%)
Mar 13, 2017	22.09	22.13	22.08	22.13	633,285	+0.06(+0.26%)
Mar 10, 2017	22.06	22.11	21.98	22.07	1,290,942	+0.10(+0.45%)
Mar 09, 2017	21.93	21.98	21.90	21.97	861,001	+0.11(+0.49%)
Mar 08, 2017	21.92	21.95	21.86	21.86	1,133,957	-0.02(-0.11%)
Mar 07, 2017	21.88	21.93	21.86	21.89	1,533,061	-0.09(-0.41%)
Mar 06, 2017	21.93	21.98	21.89	21.98	655,064	-0.02(-0.08%)
Mar 03, 2017	21.97	22.05	21.95	21.99	1,427,060	+0.03(+0.15%)
Mar 02, 2017	21.94	21.99	21.94	21.96	799,438	+0.00(+0.00%)

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.