Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.27	22.54	22.08	22.50	694,734	+0.26(+1.19%)
May 30, 2017	22.16	22.29	22.07	22.23	511,305	+0.02(+0.07%)
May 26, 2017	22.15	22.35	22.02	22.22	453,651	+0.16(+0.74%)
May 25, 2017	21.91	22.12	21.77	22.05	641,538	+0.30(+1.39%)
May 24, 2017	21.84	21.87	21.42	21.75	484,727	-0.02(-0.11%)
May 23, 2017	21.94	22.04	21.76	21.77	751,071	+0.00(+0.00%)
May 22, 2017	21.65	21.82	21.62	21.77	263,507	+0.19(+0.86%)
May 19, 2017	21.31	21.69	21.18	21.59	467,309	+0.35(+1.65%)
May 18, 2017	21.21	21.34	21.05	21.24	494,922	+0.06(+0.29%)
May 17, 2017	21.45	21.49	21.09	21.17	886,128	-0.40(-1.87%)
May 16, 2017	21.98	22.02	21.52	21.58	959,305	-0.32(-1.45%)
May 15, 2017	21.77	22.04	21.68	21.90	1,224,940	+0.34(+1.57%)
May 12, 2017	21.94	22.05	21.53	21.56	845,962	-0.45(-2.03%)
May 11, 2017	22.21	22.24	21.82	22.01	702,343	-0.34(-1.52%)
May 10, 2017	22.04	22.41	21.96	22.34	1,445,051	+0.32(+1.47%)
May 09, 2017	22.06	22.14	21.90	22.02	1,210,919	-0.02(-0.11%)
May 08, 2017	22.16	22.21	22.01	22.04	915,479	-0.10(-0.45%)
May 05, 2017	22.07	22.17	21.90	22.14	910,096	+0.15(+0.67%)
May 04, 2017	21.91	22.55	21.64	22.00	1,393,302	+0.73(+3.45%)
May 03, 2017	21.77	21.80	21.24	21.26	814,654	-0.49(-2.27%)
May 02, 2017	21.73	21.80	21.65	21.76	361,512	+0.06(+0.28%)
May 01, 2017	21.70	21.95	21.60	21.70	771,327	+0.07(+0.32%)
Apr 28, 2017	21.66	21.68	21.41	21.63	619,669	-0.04(-0.18%)
Apr 27, 2017	21.57	21.68	21.35	21.67	623,069	+0.28(+1.30%)
Apr 26, 2017	21.61	21.61	21.30	21.39	1,079,451	-0.09(-0.43%)
Apr 25, 2017	21.59	21.70	21.47	21.48	887,773	-0.12(-0.54%)
Apr 24, 2017	21.57	21.71	21.43	21.60	1,012,786	+0.25(+1.19%)
Apr 21, 2017	21.40	21.52	21.24	21.34	622,375	-0.07(-0.32%)
Apr 20, 2017	21.29	21.57	21.20	21.41	921,186	+0.19(+0.91%)
Apr 19, 2017	21.20	21.29	21.14	21.22	1,331,174	-0.04(-0.18%)
Apr 18, 2017	21.07	21.28	21.06	21.26	590,105	+0.05(+0.25%)
Apr 17, 2017	20.86	21.30	20.83	21.20	727,471	+0.39(+1.85%)
Apr 13, 2017	20.93	20.99	20.80	20.82	679,453	+0.04(+0.19%)
Apr 12, 2017	20.91	21.08	20.76	20.78	480,643	-0.12(-0.55%)
Apr 11, 2017	20.64	20.89	20.58	20.89	515,398	+0.25(+1.20%)
Apr 10, 2017	20.45	20.76	20.38	20.65	345,113	+0.25(+1.21%)
Apr 07, 2017	20.47	20.54	20.27	20.40	366,810	-0.02(-0.11%)
Apr 06, 2017	20.40	20.65	20.39	20.42	381,143	+0.07(+0.34%)
Apr 05, 2017	20.22	20.64	20.20	20.35	677,342	+0.19(+0.96%)
Apr 04, 2017	20.40	20.40	20.12	20.16	962,174	-0.29(-1.40%)
Apr 03, 2017	20.91	20.98	20.38	20.45	635,676	-0.41(-1.96%)
Mar 31, 2017	20.66	20.97	20.63	20.86	679,623	+0.16(+0.78%)
Mar 30, 2017	20.61	20.86	20.61	20.69	542,844	+0.02(+0.11%)
Mar 29, 2017	20.43	20.75	20.35	20.67	591,387	+0.19(+0.90%)
Mar 28, 2017	20.32	20.56	20.25	20.49	923,098	+0.16(+0.80%)
Mar 27, 2017	20.00	20.33	19.94	20.32	920,791	+0.15(+0.73%)
Mar 24, 2017	20.00	20.29	19.93	20.18	887,235	+0.26(+1.32%)
Mar 23, 2017	19.68	20.12	19.68	19.91	876,844	+0.18(+0.90%)
Mar 22, 2017	19.78	19.78	19.58	19.74	870,081	-0.12(-0.62%)
Mar 21, 2017	20.35	20.37	19.77	19.86	958,343	-0.40(-1.98%)
Mar 20, 2017	20.34	20.41	20.21	20.26	1,057,295	-0.09(-0.45%)
Mar 17, 2017	20.33	20.42	20.25	20.35	876,266	+0.02(+0.11%)
Mar 16, 2017	20.35	20.48	20.33	20.33	781,679	-0.05(-0.23%)
Mar 15, 2017	20.04	20.42	20.00	20.38	1,032,650	+0.40(+2.01%)
Mar 14, 2017	19.68	19.99	19.67	19.98	885,669	+0.26(+1.33%)
Mar 13, 2017	19.83	19.88	19.69	19.71	466,693	-0.09(-0.47%)
Mar 10, 2017		19.91	19.72	19.81	464,284	+0.14(+0.71%)
Mar 09, 2017	19.67	19.85	19.60	19.67	650,117	+0.05(+0.28%)
Mar 08, 2017	19.72	19.84	19.61	19.61	580,967	-0.15(-0.78%)
Mar 07, 2017	19.89	19.96	19.76	19.77	936,827	+0.03(+0.16%)
Mar 06, 2017	19.78	19.78	19.64	19.74	699,779	-0.04(-0.19%)
Mar 03, 2017	19.74	19.78	19.53	19.78	1,118,843	+0.07(+0.35%)
Mar 02, 2017	19.91	19.92	19.69	19.71	1,086,907	-0.21(-1.07%)

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.