Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.42	23.59	23.23	23.35	103,826	-0.07(-0.30%)
May 30, 2017	23.55	23.55	23.26	23.42	106,323	-0.03(-0.13%)
May 29, 2017	23.73	23.73	23.45	23.45	57,130	-0.20(-0.85%)
May 26, 2017	23.51	23.71	23.50	23.65	132,436	+0.14(+0.60%)
May 25, 2017	23.61	23.67	23.41	23.51	167,890	-0.11(-0.47%)
May 24, 2017	23.55	23.66	23.34	23.62	149,754	+0.20(+0.85%)
May 23, 2017	23.35	23.60	23.35	23.42	237,532	+0.05(+0.21%)
May 19, 2017	23.34	23.52	23.25	23.37	220,017	+0.10(+0.43%)
May 18, 2017	23.34	23.56	22.98	23.27	317,709	-0.04(-0.17%)
May 17, 2017	23.48	23.52	23.27	23.31	350,569	-0.17(-0.72%)
May 16, 2017	23.39	23.65	23.39	23.48	329,848	+0.02(+0.09%)
May 15, 2017	23.68	23.69	23.38	23.46	229,254	-0.12(-0.51%)
May 12, 2017	23.75	24.00	23.44	23.58	287,249	-0.14(-0.59%)
May 11, 2017	23.23	23.79	23.03	23.72	955,137	+0.55(+2.37%)
May 10, 2017	24.29	24.29	22.85	23.17	938,808	-0.42(-1.78%)
May 09, 2017	23.55	23.75	23.32	23.59	321,130	+0.09(+0.38%)
May 08, 2017	23.55	23.56	23.43	23.50	215,321	-0.09(-0.38%)
May 05, 2017	23.65	23.78	23.56	23.59	253,671	-0.05(-0.21%)
May 04, 2017	24.01	24.01	23.63	23.64	246,891	-0.38(-1.58%)
May 03, 2017	24.07	24.15	23.92	24.02	120,761	-0.15(-0.62%)
May 02, 2017	24.02	24.45	23.95	24.17	299,677	+0.19(+0.79%)
May 01, 2017	24.00	24.12	23.91	23.98	257,623	-0.15(-0.62%)
Apr 28, 2017	23.85	24.23	23.85	24.13	204,574	+0.22(+0.92%)
Apr 27, 2017	24.00	24.14	23.80	23.91	199,695	-0.08(-0.33%)
Apr 26, 2017	23.98	24.02	23.76	23.99	243,168	-0.05(-0.21%)
Apr 25, 2017	24.10	24.22	24.00	24.04	153,263	-0.08(-0.33%)
Apr 24, 2017	23.96	24.16	23.85	24.12	281,463	+0.21(+0.88%)
Apr 21, 2017	23.98	24.00	23.81	23.91	470,624	-0.03(-0.13%)
Apr 20, 2017	24.21	24.31	23.84	23.94	328,790	-0.26(-1.07%)
Apr 19, 2017	24.42	24.45	24.12	24.20	402,357	-0.21(-0.86%)
Apr 18, 2017	24.48	24.58	24.37	24.41	209,733	-0.09(-0.37%)
Apr 17, 2017	24.52	24.64	24.46	24.50	160,258	-0.08(-0.33%)
Apr 13, 2017	24.88	24.89	24.54	24.58	251,112	-0.28(-1.13%)
Apr 12, 2017	24.84	24.90	24.76	24.86	98,703	+0.00(+0.00%)
Apr 11, 2017	24.91	24.91	24.65	24.86	276,651	-0.02(-0.08%)
Apr 10, 2017	24.69	24.93	24.55	24.88	185,822	+0.18(+0.73%)
Apr 07, 2017	24.63	24.78	24.50	24.70	214,896	+0.06(+0.24%)
Apr 06, 2017	24.47	24.67	24.35	24.64	253,242	+0.12(+0.49%)
Apr 05, 2017	24.52	24.60	24.38	24.52	169,508	+0.00(+0.00%)
Apr 04, 2017	24.30	24.72	24.30	24.52	199,122	+0.12(+0.49%)
Apr 03, 2017	24.56	24.71	24.31	24.40	200,196	-0.16(-0.65%)
Mar 31, 2017	24.74	24.74	24.50	24.56	360,426	-0.11(-0.45%)
Mar 30, 2017	24.77	24.86	24.63	24.67	117,655	-0.08(-0.32%)
Mar 29, 2017	24.88	24.95	24.64	24.75	227,352	-0.10(-0.40%)
Mar 28, 2017	24.96	25.04	24.80	24.85	147,442	-0.03(-0.12%)
Mar 27, 2017	24.79	25.04	24.65	24.88	222,167	+0.11(+0.44%)
Mar 24, 2017	24.71	24.90	24.71	24.77	171,189	+0.09(+0.36%)
Mar 23, 2017	24.45	24.88	24.44	24.68	199,530	+0.28(+1.15%)
Mar 22, 2017	24.73	24.90	24.30	24.40	272,999	-0.38(-1.53%)
Mar 21, 2017	24.48	24.84	24.47	24.78	160,132	+0.37(+1.52%)
Mar 20, 2017	24.45	24.61	24.28	24.41	265,585	-0.09(-0.37%)
Mar 17, 2017	24.81	24.94	24.49	24.50	374,011	-0.29(-1.17%)
Mar 16, 2017	24.90	25.02	24.78	24.79	148,699	-0.16(-0.64%)
Mar 15, 2017	24.44	25.02	24.44	24.95	340,268	+0.47(+1.92%)
Mar 14, 2017	24.50	24.58	24.27	24.48	227,011	-0.02(-0.08%)
Mar 13, 2017	24.61	24.85	24.45	24.50	159,788	-0.16(-0.65%)
Mar 10, 2017	24.33	24.67	24.24	24.66	237,087	+0.40(+1.65%)
Mar 09, 2017	24.25	24.49	24.11	24.26	220,626	+0.04(+0.17%)
Mar 08, 2017	24.37	24.40	24.12	24.22	264,475	-0.28(-1.14%)
Mar 07, 2017	24.73	24.80	24.45	24.50	250,348	-0.29(-1.17%)
Mar 06, 2017	24.07	24.93	24.03	24.79	627,804	+1.09(+4.60%)
Mar 03, 2017	24.59	24.77	23.46	23.70	705,511	-0.94(-3.81%)
Mar 02, 2017	24.58	24.73	24.45	24.64	188,459	+0.14(+0.57%)

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.