Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.30	21.30	21.06	21.07	14,711	-0.06(-0.29%)
May 30, 2017	21.14	21.19	21.09	21.13	16,296	+0.08(+0.40%)
May 26, 2017	20.98	21.05	20.94	21.04	23,550	+0.08(+0.36%)
May 25, 2017	21.15	21.15	20.96	20.97	30,247	-0.19(-0.90%)
May 24, 2017	21.13	21.20	21.03	21.16	94,881	-0.01(-0.06%)
May 23, 2017	21.18	21.18	21.13	21.17	9,086	-0.08(-0.40%)
May 22, 2017	21.24	21.34	21.18	21.26	11,302	+0.02(+0.08%)
May 19, 2017	21.25	21.35	21.15	21.24	23,796	+0.03(+0.16%)
May 18, 2017	21.19	21.23	21.19	21.20	8,411	+0.09(+0.44%)
May 17, 2017	21.23	21.23	21.10	21.11	12,302	-0.13(-0.60%)
May 16, 2017	21.34	21.34	21.23	21.24	16,380	+0.17(+0.80%)
May 15, 2017	21.19	21.19	21.06	21.07	26,372	-0.12(-0.57%)
May 12, 2017	21.24	21.24	21.19	21.19	354	+0.06(+0.30%)
May 11, 2017	21.26	21.26	21.09	21.13	7,553	-0.12(-0.56%)
May 09, 2017				21.25	100	+0.20(+0.97%)
May 08, 2017	21.18	21.18	21.03	21.04	4,241	-0.06(-0.28%)
May 05, 2017	21.10	21.11	21.04	21.10	19,890	-0.01(-0.05%)
May 04, 2017	21.29	21.30	21.11	21.11	15,239	-0.22(-1.03%)
May 03, 2017	21.31	21.33	21.31	21.33	500	-0.04(-0.20%)
May 02, 2017	21.43	21.46	21.35	21.37	6,029	-0.06(-0.27%)
May 01, 2017	21.40	21.44	21.40	21.43	1,097	+0.24(+1.11%)
Apr 28, 2017	21.18	21.20	21.18	21.20	874	+0.00(+0.01%)
Apr 27, 2017	21.13	21.20	21.13	21.19	1,307	+0.13(+0.59%)
Apr 26, 2017	21.14	21.14	21.05	21.07	9,376	-0.10(-0.48%)
Apr 25, 2017	21.20	21.20	21.09	21.17	16,120	-0.14(-0.68%)
Apr 24, 2017	21.29	21.31	21.29	21.31	6,948	+0.30(+1.41%)
Apr 21, 2017	21.09	21.09	21.02	21.02	1,880	-0.08(-0.36%)
Apr 20, 2017	21.10	21.11	21.07	21.09	2,959	-0.01(-0.04%)
Apr 19, 2017	21.31	21.31	21.09	21.10	4,560	-0.18(-0.87%)
Apr 18, 2017	21.27	21.29	21.24	21.29	5,168	-0.20(-0.92%)
Apr 17, 2017	21.45	21.50	21.45	21.48	1,413	-0.02(-0.08%)
Apr 13, 2017	21.69	21.69	21.50	21.50	9,470	-0.12(-0.55%)
Apr 12, 2017	21.54	21.62	21.54	21.62	854	+0.29(+1.34%)
Apr 11, 2017	21.29	21.33	21.29	21.33	916	-0.12(-0.56%)
Apr 10, 2017	21.40	21.52	21.40	21.45	1,152	-0.01(-0.02%)
Apr 07, 2017	21.53	21.53	21.46	21.46	3,105	-0.04(-0.20%)
Apr 06, 2017	21.56	21.56	21.44	21.50	4,440	+0.15(+0.72%)
Apr 05, 2017	21.32	21.39	21.32	21.35	1,626	+0.02(+0.11%)
Apr 04, 2017	21.14	21.33	21.14	21.33	7,537	+0.38(+1.84%)
Apr 03, 2017	20.92	20.94	20.92	20.94	625	-0.15(-0.71%)
Mar 31, 2017	21.11	21.11	21.04	21.09	7,153	-0.12(-0.57%)
Mar 30, 2017	21.16	21.22	21.16	21.21	10,657	+0.08(+0.36%)
Mar 29, 2017	20.82	21.14	20.82	21.14	2,263	+0.33(+1.59%)
Mar 28, 2017	20.56	20.83	20.56	20.81	4,390	+0.15(+0.73%)
Mar 27, 2017	20.63	20.65	20.63	20.65	1,024	-0.11(-0.53%)
Mar 24, 2017	20.56	20.76	20.56	20.76	3,153	+0.05(+0.25%)
Mar 23, 2017	20.70	20.71	20.70	20.71	353	+0.15(+0.74%)
Mar 22, 2017	20.56	20.56	20.56	20.56	1,138	-0.25(-1.18%)
Mar 21, 2017	20.73	20.81	20.73	20.81	38,105	-0.19(-0.89%)
Mar 20, 2017	21.00	21.00	20.85	20.99	5,168	+0.13(+0.64%)
Mar 17, 2017	21.00	21.00	20.84	20.86	1,597	+0.01(+0.05%)
Mar 16, 2017	20.60	20.85	20.60	20.85	3,470	+0.24(+1.16%)
Mar 15, 2017	20.75	20.75	20.55	20.61	6,891	+0.19(+0.92%)
Mar 14, 2017	20.38	20.42	20.19	20.42	3,576	-0.12(-0.58%)
Mar 13, 2017	20.64	20.64	20.45	20.54	17,449	-0.29(-1.41%)
Mar 10, 2017	20.84	20.87	20.83	20.83	1,574	+0.06(+0.31%)
Mar 09, 2017	20.81	20.81	20.77	20.77	725	-0.03(-0.16%)
Mar 08, 2017	20.96	20.96	20.81	20.81	1,448	-0.24(-1.15%)
Mar 07, 2017	21.03	21.05	21.03	21.05	522	+0.03(+0.14%)
Mar 06, 2017	21.03	21.06	21.02	21.02	2,649	-0.06(-0.28%)
Mar 03, 2017	21.07	21.08	21.02	21.08	588	+0.09(+0.43%)
Mar 02, 2017	21.04	21.05	20.99	20.99	1,101	-0.04(-0.19%)

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.