Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.18	21.25	21.17	21.25	1,900	-0.08(-0.38%)
May 30, 2017	21.33	21.35	21.33	21.33	3,000	-0.01(-0.05%)
May 29, 2017	21.34	21.34	21.34	21.34	600	+0.01(+0.05%)
May 26, 2017	21.43	21.43	21.33	21.33	2,525	-0.07(-0.33%)
May 25, 2017	21.45	21.49	21.40	21.40	1,350	-0.05(-0.23%)
May 24, 2017	21.55	21.55	21.45	21.45	5,932	-0.06(-0.28%)
May 23, 2017	21.59	21.59	21.41	21.51	1,752	-0.04(-0.19%)
May 18, 2017		21.55	21.55	21.55	0	-0.19(-0.87%)
May 17, 2017	22.04	22.04	21.74	21.74	2,000	-0.38(-1.72%)
May 16, 2017	22.03	22.14	22.03	22.12	6,588	-0.08(-0.36%)
May 15, 2017	21.91	22.22	21.91	22.20	3,250	+0.28(+1.28%)
May 12, 2017	21.77	21.92	21.75	21.92	21,325	+0.08(+0.37%)
May 11, 2017	21.71	21.85	21.70	21.84	4,349	+0.12(+0.55%)
May 10, 2017	21.75	21.83	21.71	21.72	8,700	-0.03(-0.14%)
May 09, 2017	21.50	21.75	21.47	21.75	7,000	+0.31(+1.45%)
May 08, 2017	21.42	21.44	21.42	21.44	1,000	-0.07(-0.33%)
May 04, 2017		21.51	21.51	21.51	0	+0.01(+0.05%)
May 03, 2017	21.37	21.50	21.35	21.50	8,802	+0.02(+0.09%)
May 02, 2017	21.60	21.60	21.30	21.48	10,100	-0.12(-0.56%)
May 01, 2017	21.81	21.81	21.60	21.60	6,100	-0.20(-0.92%)
Apr 28, 2017	21.82	21.82	21.79	21.80	3,200	+0.02(+0.09%)
Apr 27, 2017	22.08	22.08	21.77	21.78	5,900	-0.33(-1.49%)
Apr 26, 2017	21.99	22.13	21.96	22.11	4,392	-0.25(-1.12%)
Apr 25, 2017	22.37	22.37	22.24	22.36	2,091	+0.22(+0.99%)
Apr 24, 2017	22.16	22.16	22.08	22.14	900	+0.43(+1.98%)
Apr 21, 2017	22.19	22.19	21.71	21.71	6,664	-0.55(-2.47%)
Apr 20, 2017	22.08	22.26	22.06	22.26	17,212	+0.18(+0.82%)
Apr 19, 2017	22.19	22.19	22.08	22.08	4,000	-0.11(-0.50%)
Apr 18, 2017	22.44	22.44	22.19	22.19	4,000	-0.35(-1.55%)
Apr 17, 2017	22.50	22.54	22.48	22.54	4,800	+0.04(+0.18%)
Apr 13, 2017	22.36	22.50	22.35	22.50	6,620	+0.02(+0.09%)
Apr 12, 2017	22.36	22.48	22.32	22.48	3,324	+0.10(+0.45%)
Apr 11, 2017	22.33	22.40	22.27	22.38	3,873	+0.01(+0.04%)
Apr 10, 2017	22.38	22.40	22.29	22.37	12,210	+0.19(+0.86%)
Apr 07, 2017	22.09	22.27	22.09	22.18	7,108	+0.08(+0.36%)
Apr 06, 2017	21.92	22.12	21.92	22.10	4,389	+0.18(+0.82%)
Apr 05, 2017	21.90	21.92	21.89	21.92	13,730	+0.02(+0.09%)
Apr 04, 2017	22.01	22.01	21.90	21.90	4,105	-0.04(-0.18%)
Apr 03, 2017	21.89	21.97	21.89	21.94	2,300	+0.02(+0.09%)
Mar 31, 2017	21.83	22.04	21.83	21.92	966	+0.06(+0.27%)
Mar 30, 2017	21.78	21.94	21.77	21.86	6,603	+0.06(+0.28%)
Mar 29, 2017	21.66	21.80	21.65	21.80	4,300	+0.15(+0.69%)
Mar 28, 2017	21.65	21.71	21.62	21.65	4,200	+0.02(+0.09%)
Mar 27, 2017	21.62	21.63	21.60	21.63	800	-0.03(-0.14%)
Mar 24, 2017	21.60	21.72	21.60	21.66	5,015	+0.01(+0.05%)
Mar 23, 2017	21.37	21.65	21.35	21.65	7,300	+0.15(+0.70%)
Mar 22, 2017	21.65	21.70	21.49	21.50	3,211	-0.25(-1.15%)
Mar 21, 2017	21.86	21.86	21.70	21.75	8,600	-0.21(-0.96%)
Mar 20, 2017	22.16	22.16	21.96	21.96	8,572	-0.22(-0.99%)
Mar 17, 2017	22.19	22.30	22.10	22.18	8,900	-0.02(-0.09%)
Mar 16, 2017	22.12	22.21	22.11	22.20	8,600	+0.15(+0.68%)
Mar 15, 2017	21.95	22.12	21.95	22.05	4,643	+0.21(+0.96%)
Mar 14, 2017	21.76	21.85	21.74	21.84	9,070	-0.06(-0.27%)
Mar 13, 2017	21.80	21.90	21.78	21.90	9,000	+0.04(+0.18%)
Mar 10, 2017	21.62	21.86	21.62	21.86	3,907	+0.27(+1.25%)
Mar 09, 2017	21.41	21.60	21.41	21.59	17,175	+0.14(+0.65%)
Mar 08, 2017	21.58	21.68	21.45	21.45	3,213	-0.09(-0.42%)
Mar 07, 2017	21.67	21.67	21.47	21.54	6,124	+0.31(+1.46%)
Mar 06, 2017	21.31	21.41	21.26	21.23	8,585	-0.10(-0.47%)
Mar 03, 2017	21.40	21.40	21.33	21.33	412	+0.00(+0.00%)
Mar 02, 2017	21.52	21.56	21.33	21.33	1,620	-0.17(-0.79%)

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.