Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.92	22.02	21.57	21.90	344,301	+0.20(+0.92%)
May 30, 2017	21.63	21.75	21.49	21.70	445,553	+0.01(+0.05%)
May 26, 2017	21.81	21.85	21.63	21.69	294,665	-0.15(-0.69%)
May 25, 2017	21.69	21.89	21.61	21.84	463,574	+0.29(+1.35%)
May 24, 2017	21.37	21.74	21.36	21.55	495,111	+0.20(+0.94%)
May 23, 2017	21.39	21.46	21.11	21.35	528,942	+0.07(+0.33%)
May 22, 2017	20.83	21.29	20.80	21.28	470,620	+0.60(+2.90%)
May 19, 2017	20.33	20.79	20.31	20.68	268,064	+0.39(+1.92%)
May 18, 2017	20.32	20.39	20.06	20.29	228,251	-0.09(-0.44%)
May 17, 2017	20.69	20.57	20.24	20.38	496,258	-0.31(-1.50%)
May 16, 2017	21.04	21.08	20.56	20.69	511,668	-0.14(-0.67%)
May 15, 2017	20.40	20.85	20.40	20.83	433,825	+0.49(+2.41%)
May 12, 2017	20.68	20.71	20.26	20.34	278,338	-0.38(-1.83%)
May 11, 2017	20.72	20.83	20.48	20.72	236,607	-0.15(-0.72%)
May 10, 2017	21.00	21.28	20.78	20.87	329,711	-0.23(-1.09%)
May 09, 2017	21.79	22.01	20.65	21.10	917,308	-0.90(-4.09%)
May 08, 2017	22.10	22.13	21.82	22.00	187,336	-0.09(-0.41%)
May 05, 2017	22.08	22.09	21.74	22.09	194,837	+0.06(+0.27%)
May 04, 2017	21.95	22.34	21.78	22.03	164,994	+0.04(+0.18%)
May 03, 2017	22.09	22.13	21.84	21.99	352,032	-0.19(-0.86%)
May 02, 2017	22.35	22.43	22.08	22.18	234,270	-0.17(-0.76%)
May 01, 2017	22.42	22.52	22.14	22.35	207,890	-0.06(-0.27%)
Apr 28, 2017	22.90	22.95	22.31	22.41	284,371	-0.45(-1.97%)
Apr 27, 2017	23.02	23.20	22.79	22.86	454,123	-0.08(-0.35%)
Apr 26, 2017	23.12	23.27	22.90	22.94	389,346	-0.24(-1.04%)
Apr 25, 2017	22.90	23.18	22.78	23.18	571,453	+0.30(+1.31%)
Apr 24, 2017	22.72	22.90	22.45	22.88	615,533	+0.57(+2.55%)
Apr 21, 2017	22.19	22.51	22.19	22.31	452,016	+0.10(+0.45%)
Apr 20, 2017	22.44	22.57	22.02	22.21	423,973	-0.22(-0.98%)
Apr 19, 2017	21.90	22.54	21.89	22.43	948,795	+0.56(+2.56%)
Apr 18, 2017	21.52	21.88	21.32	21.87	489,169	+0.25(+1.16%)
Apr 17, 2017	21.36	21.65	21.19	21.62	293,701	+0.42(+1.98%)
Apr 13, 2017	21.22	21.50	21.09	21.20	261,451	-0.16(-0.75%)
Apr 12, 2017	21.70	21.72	21.07	21.36	486,935	-0.39(-1.79%)
Apr 11, 2017	21.66	21.85	21.52	21.75	325,673	+0.00(+0.00%)
Apr 10, 2017	21.73	21.85	21.47	21.75	421,758	+0.25(+1.16%)
Apr 07, 2017	21.70	21.78	21.46	21.50	608,311	+0.15(+0.70%)
Apr 06, 2017	21.15	21.43	20.98	21.35	356,298	+0.23(+1.09%)
Apr 05, 2017	21.70	21.85	21.08	21.12	401,879	-0.49(-2.27%)
Apr 04, 2017	21.13	21.63	21.13	21.61	805,122	+0.46(+2.17%)
Apr 03, 2017	21.67	21.79	21.06	21.15	711,143	-0.55(-2.53%)
Mar 31, 2017	21.82	22.13	21.57	21.70	1,533,248	+0.20(+0.93%)
Mar 30, 2017	21.63	21.76	21.45	21.50	304,284	-0.11(-0.51%)
Mar 29, 2017	21.57	21.64	21.47	21.61	232,658	+0.03(+0.14%)
Mar 28, 2017	21.30	21.60	21.30	21.58	549,498	+0.20(+0.94%)
Mar 27, 2017	21.04	21.52	20.95	21.38	281,235	-0.04(-0.19%)
Mar 24, 2017	21.68	21.83	21.31	21.42	455,442	-0.23(-1.06%)
Mar 23, 2017	21.55	21.93	21.35	21.65	353,886	+0.19(+0.89%)
Mar 22, 2017	21.64	21.89	21.33	21.46	519,842	-0.19(-0.88%)
Mar 21, 2017	22.59	22.61	21.60	21.65	547,171	-0.83(-3.69%)
Mar 20, 2017	22.82	22.99	22.41	22.48	423,087	-0.35(-1.53%)
Mar 17, 2017	22.48	22.91	22.33	22.83	1,887,949	+0.53(+2.38%)
Mar 16, 2017	22.11	22.40	21.93	22.30	451,299	+0.28(+1.27%)
Mar 15, 2017	22.00	22.27	21.75	22.02	589,671	+0.14(+0.64%)
Mar 14, 2017	21.88	21.98	21.43	21.88	378,152	-0.18(-0.82%)
Mar 13, 2017	21.91	22.27	21.77	22.06	472,938	+0.09(+0.41%)
Mar 10, 2017	22.27	22.48	21.83	21.97	293,544	-0.15(-0.68%)
Mar 09, 2017	21.91	22.25	21.87	22.12	382,451	+0.16(+0.73%)
Mar 08, 2017	22.15	22.26	21.88	21.96	322,997	-0.04(-0.18%)
Mar 07, 2017	21.41	22.16	21.41	22.00	518,380	+0.42(+1.95%)
Mar 06, 2017	21.42	21.69	21.34	21.58	733,207	+0.08(+0.37%)
Mar 03, 2017	21.59	21.96	21.34	21.50	741,904	-0.09(-0.42%)
Mar 02, 2017	20.20	22.36	20.09	21.59	1,846,046	+1.72(+8.66%)

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.