Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.17	22.17	22.04	22.09	27,522	+0.04(+0.16%)
May 30, 2017	22.11	22.11	22.02	22.06	69,038	+0.00(+0.00%)
May 26, 2017	22.09	22.12	22.02	22.06	81,997	+0.01(+0.04%)
May 25, 2017	22.10	22.10	22.00	22.05	42,505	+0.01(+0.04%)
May 24, 2017	21.98	22.04	21.98	22.04	49,786	+0.07(+0.32%)
May 23, 2017	22.09	22.12	21.96	21.97	109,401	-0.06(-0.28%)
May 22, 2017	22.04	22.04	21.96	22.03	28,825	-0.03(-0.12%)
May 19, 2017	22.12	22.12	22.01	22.06	51,412	+0.01(+0.03%)
May 18, 2017	22.01	22.13	21.98	22.05	44,303	+0.00(+0.01%)
May 17, 2017	22.08	22.11	22.03	22.05	54,576	+0.08(+0.36%)
May 16, 2017	22.05	22.05	21.94	21.97	71,806	-0.02(-0.07%)
May 15, 2017	22.04	22.04	21.92	21.99	62,727	+0.02(+0.07%)
May 12, 2017	21.94	21.97	21.91	21.97	76,560	+0.08(+0.36%)
May 11, 2017	21.86	21.89	21.86	21.89	49,623	+0.03(+0.12%)
May 10, 2017	21.85	21.95	21.84	21.87	82,640	+0.00(+0.00%)
May 09, 2017	21.85	21.89	21.80	21.87	74,131	+0.00(+0.00%)
May 08, 2017	21.88	21.91	21.84	21.87	73,574	-0.03(-0.12%)
May 05, 2017	21.89	21.94	21.86	21.89	68,008	+0.00(+0.00%)
May 04, 2017	21.88	21.90	21.86	21.89	54,374	-0.01(-0.04%)
May 03, 2017	21.95	21.95	21.88	21.90	40,186	-0.03(-0.12%)
May 02, 2017	21.93	21.95	21.89	21.93	153,816	+0.04(+0.16%)
May 01, 2017	21.95	21.95	21.85	21.89	66,379	-0.00(-0.01%)
Apr 28, 2017	21.95	21.95	21.86	21.89	35,514	+0.00(+0.00%)
Apr 27, 2017	21.87	21.93	21.87	21.89	90,865	+0.02(+0.08%)
Apr 26, 2017	21.89	21.90	21.82	21.88	64,016	+0.07(+0.32%)
Apr 25, 2017	21.89	21.92	21.81	21.81	66,661	-0.11(-0.52%)
Apr 24, 2017	21.89	21.93	21.89	21.92	64,805	-0.01(-0.04%)
Apr 21, 2017	21.96	21.96	21.89	21.93	40,577	+0.01(+0.04%)
Apr 20, 2017	21.88	21.95	21.88	21.92	28,970	+0.00(+0.00%)
Apr 19, 2017	22.01	22.01	21.89	21.92	44,842	-0.05(-0.24%)
Apr 18, 2017	21.96	21.97	21.90	21.97	51,155	+0.08(+0.36%)
Apr 17, 2017	21.93	21.94	21.84	21.89	63,464	+0.03(+0.16%)
Apr 13, 2017	21.90	21.92	21.84	21.86	50,053	-0.01(-0.04%)
Apr 12, 2017	21.86	21.87	21.82	21.87	46,318	+0.04(+0.16%)
Apr 11, 2017	21.79	21.84	21.77	21.83	42,882	+0.07(+0.32%)
Apr 10, 2017	21.77	21.79	21.75	21.76	118,499	+0.07(+0.32%)
Apr 07, 2017	21.82	21.82	21.69	21.69	53,754	-0.09(-0.40%)
Apr 06, 2017	21.82	21.82	21.75	21.78	48,626	-0.01(-0.04%)
Apr 05, 2017	21.77	21.80	21.72	21.79	35,867	+0.05(+0.24%)
Apr 04, 2017	21.79	21.81	21.73	21.74	108,808	+0.00(+0.02%)
Apr 03, 2017	21.77	21.77	21.70	21.73	68,826	+0.04(+0.17%)
Mar 31, 2017	21.68	21.76	21.63	21.69	54,826	+0.03(+0.16%)
Mar 30, 2017	21.71	21.72	21.65	21.66	87,628	-0.06(-0.28%)
Mar 29, 2017	21.69	21.72	21.65	21.72	59,556	+0.06(+0.28%)
Mar 28, 2017	21.76	21.76	21.63	21.66	61,824	-0.03(-0.16%)
Mar 27, 2017	21.76	21.76	21.66	21.69	75,531	+0.02(+0.08%)
Mar 24, 2017	21.68	21.69	21.62	21.68	43,718	+0.02(+0.08%)
Mar 23, 2017	21.74	21.74	21.64	21.66	71,043	+0.03(+0.12%)
Mar 22, 2017	21.69	21.72	21.60	21.63	57,983	+0.00(+0.00%)
Mar 21, 2017	21.63	21.67	21.58	21.63	63,180	+0.04(+0.20%)
Mar 20, 2017	21.60	21.63	21.56	21.59	78,908	+0.04(+0.17%)
Mar 17, 2017	21.52	21.61	21.52	21.56	74,632	+0.03(+0.12%)
Mar 16, 2017	21.57	21.57	21.52	21.53	58,068	-0.03(-0.16%)
Mar 15, 2017	21.50	21.58	21.42	21.56	62,236	+0.11(+0.53%)
Mar 14, 2017	21.47	21.49	21.43	21.45	31,566	+0.00(+0.00%)
Mar 13, 2017	21.50	21.50	21.42	21.45	46,675	+0.01(+0.04%)
Mar 10, 2017	21.53	21.53	21.43	21.44	28,745	+0.00(+0.00%)
Mar 09, 2017	21.43	21.49	21.42	21.44	41,035	-0.08(-0.36%)
Mar 08, 2017	21.52	21.56	21.48	21.52	88,832	-0.04(-0.20%)
Mar 07, 2017	21.59	21.61	21.54	21.56	55,276	-0.03(-0.12%)
Mar 06, 2017	21.64	21.64	21.56	21.59	46,583	+0.03(+0.16%)
Mar 03, 2017	21.63	21.63	21.54	21.56	40,714	-0.02(-0.08%)
Mar 02, 2017	21.64	21.64	21.52	21.57	34,012	-0.07(-0.32%)

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.