Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.12	22.12	22.12	22.12	199	+0.19(+0.85%)
May 26, 2017				21.93	75	-0.03(-0.12%)
May 25, 2017	22.04	22.04	21.95	21.96	2,611	-0.05(-0.21%)
May 24, 2017	22.03	22.03	21.99	22.01	2,963	+0.09(+0.39%)
May 23, 2017	21.96	21.99	21.92	21.92	3,743	+0.05(+0.24%)
May 22, 2017	21.87	21.96	21.83	21.87	2,063	+0.01(+0.05%)
May 19, 2017	21.90	21.94	21.84	21.86	4,488	-0.02(-0.10%)
May 18, 2017	21.85	21.95	21.82	21.88	8,702	+0.03(+0.15%)
May 17, 2017	21.84	21.87	21.77	21.85	9,566	+0.12(+0.55%)
May 16, 2017	21.70	21.74	21.70	21.73	4,863	-0.02(-0.10%)
May 15, 2017	21.72	21.78	21.67	21.75	7,320	+0.02(+0.10%)
May 12, 2017	21.68	21.77	21.65	21.73	3,374	+0.05(+0.23%)
May 11, 2017	21.63	21.68	21.62	21.68	773	+0.01(+0.04%)
May 10, 2017	21.65	21.67	21.65	21.67	1,203	+0.04(+0.21%)
May 09, 2017	21.61	21.63	21.61	21.63	3,782	-0.03(-0.12%)
May 08, 2017	21.67	21.68	21.61	21.65	5,459	+0.04(+0.16%)
May 05, 2017	21.62	21.70	21.61	21.62	6,883	-0.02(-0.10%)
May 04, 2017	21.59	21.67	21.59	21.64	1,728	-0.07(-0.30%)
May 03, 2017	21.56	21.70	21.56	21.70	384	+0.10(+0.45%)
May 02, 2017	21.62	21.62	21.56	21.61	23,223	+0.07(+0.34%)
May 01, 2017	21.54	21.70	21.53	21.53	5,402	-0.14(-0.66%)
Apr 28, 2017	21.63	21.71	21.63	21.68	6,492	-0.04(-0.16%)
Apr 27, 2017	21.67	21.72	21.62	21.71	3,903	+0.15(+0.70%)
Apr 26, 2017	21.64	21.71	21.55	21.56	9,187	-0.02(-0.11%)
Apr 25, 2017	21.69	21.69	21.58	21.58	8,100	-0.10(-0.47%)
Apr 24, 2017	21.71	21.71	21.69	21.69	4,601	-0.07(-0.31%)
Apr 21, 2017	21.76	21.79	21.74	21.75	4,630	+0.00(+0.02%)
Apr 20, 2017	21.76	21.80	21.75	21.75	7,602	-0.09(-0.41%)
Apr 19, 2017	21.84	21.84	21.72	21.84	2,795	+0.04(+0.18%)
Apr 18, 2017	21.68	21.80	21.68	21.80	8,768	+0.08(+0.38%)
Apr 17, 2017	21.75	21.76	21.70	21.72	4,437	+0.04(+0.17%)
Apr 13, 2017	21.76	21.76	21.68	21.68	3,988	-0.03(-0.14%)
Apr 12, 2017	21.72	21.73	21.65	21.71	4,397	+0.06(+0.26%)
Apr 11, 2017	21.58	21.66	21.58	21.65	5,115	+0.06(+0.28%)
Apr 10, 2017	21.60	21.66	21.58	21.59	6,628	+0.03(+0.13%)
Apr 07, 2017	21.57	21.66	21.56	21.56	4,122	+0.05(+0.21%)
Apr 06, 2017	21.56	21.58	21.51	21.52	5,219	+0.03(+0.13%)
Apr 05, 2017	21.48	21.59	21.48	21.49	11,609	-0.05(-0.23%)
Apr 04, 2017	21.53	21.58	21.47	21.54	13,067	+0.05(+0.25%)
Apr 03, 2017	21.50	21.50	21.46	21.49	14,671	+0.02(+0.10%)
Mar 31, 2017	21.46	21.53	21.45	21.46	6,571	+0.05(+0.25%)
Mar 30, 2017	21.58	21.58	21.41	21.41	4,745	-0.18(-0.85%)
Mar 29, 2017	21.50	21.59	21.50	21.59	886	+0.18(+0.82%)
Mar 28, 2017	21.52	21.52	21.42	21.42	2,709	+0.03(+0.15%)
Mar 27, 2017	21.45	21.48	21.39	21.39	3,962	+0.04(+0.19%)
Mar 24, 2017	21.48	21.48	21.34	21.34	1,595	-0.01(-0.02%)
Mar 23, 2017	21.43	21.43	21.34	21.35	2,276	-0.09(-0.42%)
Mar 22, 2017	21.31	21.44	21.25	21.44	19,964	+0.18(+0.83%)
Mar 21, 2017	21.34	21.37	21.26	21.26	2,038	-0.07(-0.33%)
Mar 20, 2017	21.33	21.34	21.23	21.33	3,630	+0.09(+0.45%)
Mar 17, 2017	21.15	21.32	21.15	21.24	43,713	+0.11(+0.50%)
Mar 16, 2017	21.28	21.28	21.11	21.13	5,688	-0.10(-0.47%)
Mar 15, 2017	21.08	21.23	21.08	21.23	14,356	+0.17(+0.80%)
Mar 14, 2017	21.13	21.18	21.06	21.06	992	-0.13(-0.60%)
Mar 13, 2017	21.24	21.24	21.08	21.19	5,267	+0.05(+0.22%)
Mar 10, 2017	21.18	21.18	21.05	21.14	8,463	-0.01(-0.06%)
Mar 09, 2017	21.18	21.18	21.09	21.15	8,081	-0.06(-0.27%)
Mar 08, 2017	21.25	21.25	21.19	21.21	3,220	-0.04(-0.18%)
Mar 07, 2017	21.21	21.25	21.21	21.25	3,805	+0.02(+0.11%)
Mar 06, 2017	21.33	21.33	21.21	21.23	21,561	-0.09(-0.43%)
Mar 03, 2017	21.37	21.37	21.25	21.32	6,029	-0.04(-0.17%)
Mar 02, 2017	21.37	21.40	21.30	21.36	12,631	+0.03(+0.15%)

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.