Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.84	22.84	22.76	22.80	20,259	+0.02(+0.07%)
May 30, 2017	22.68	22.79	22.68	22.79	16,705	+0.17(+0.74%)
May 26, 2017	22.61	22.64	22.59	22.62	10,696	-0.02(-0.10%)
May 25, 2017	22.63	22.69	22.63	22.64	8,745	+0.07(+0.33%)
May 24, 2017	22.48	22.57	22.48	22.57	14,813	+0.24(+1.07%)
May 23, 2017	22.36	22.39	22.30	22.33	10,364	-0.10(-0.43%)
May 22, 2017	22.42	22.43	22.37	22.42	8,561	+0.18(+0.82%)
May 19, 2017	22.16	22.28	22.15	22.24	35,866	+0.29(+1.30%)
May 18, 2017	21.86	21.98	21.85	21.96	8,836	-0.07(-0.30%)
May 17, 2017	22.18	22.18	21.99	22.02	37,947	-0.17(-0.76%)
May 16, 2017	22.17	22.22	22.16	22.19	14,510	+0.00(+0.00%)
May 15, 2017	22.14	22.19	22.14	22.19	13,209	+0.09(+0.41%)
May 12, 2017	22.04	22.10	22.04	22.10	8,476	+0.07(+0.31%)
May 11, 2017	22.02	22.05	21.97	22.03	9,949	+0.00(+0.00%)
May 10, 2017	21.99	22.06	21.99	22.03	12,702	+0.09(+0.41%)
May 09, 2017	21.96	22.00	21.93	21.94	11,899	+0.11(+0.50%)
May 08, 2017	21.88	21.88	21.81	21.83	20,445	-0.02(-0.09%)
May 05, 2017	21.74	21.85	21.74	21.85	7,777	+0.11(+0.52%)
May 04, 2017	21.78	21.78	21.71	21.74	15,108	-0.26(-1.17%)
May 03, 2017	22.04	22.04	21.96	21.99	10,956	-0.08(-0.38%)
May 02, 2017	22.03	22.09	22.03	22.08	27,451	+0.11(+0.52%)
May 01, 2017	22.02	22.03	21.96	21.96	15,582	+0.05(+0.22%)
Apr 28, 2017	21.93	21.96	21.89	21.91	3,756	-0.06(-0.29%)
Apr 27, 2017	22.02	22.03	21.97	21.98	2,827	-0.12(-0.55%)
Apr 26, 2017	22.12	22.18	22.08	22.10	8,734	-0.13(-0.60%)
Apr 25, 2017	22.19	22.27	22.19	22.23	5,978	+0.22(+1.01%)
Apr 24, 2017	22.05	22.08	21.99	22.01	8,467	+0.08(+0.38%)
Apr 21, 2017	21.83	21.93	21.83	21.93	20,292	-0.04(-0.17%)
Apr 20, 2017	21.96	22.03	21.93	21.96	16,654	+0.18(+0.83%)
Apr 19, 2017	22.06	22.06	21.78	21.78	102,786	-0.22(-1.00%)
Apr 18, 2017	21.91	22.05	21.86	22.00	42,128	-0.09(-0.41%)
Apr 17, 2017	22.04	22.13	22.04	22.09	11,583	+0.11(+0.48%)
Apr 13, 2017	21.97	22.08	21.95	21.99	6,621	+0.09(+0.43%)
Apr 12, 2017	21.90	21.93	21.81	21.89	22,514	+0.10(+0.47%)
Apr 11, 2017	21.68	21.79	21.62	21.79	17,988	+0.17(+0.77%)
Apr 10, 2017	21.62	21.65	21.57	21.62	13,048	-0.04(-0.17%)
Apr 07, 2017	21.64	21.74	21.64	21.66	22,441	+0.11(+0.49%)
Apr 06, 2017	21.65	21.65	21.55	21.55	404,510	+0.08(+0.35%)
Apr 05, 2017	21.51	21.56	21.48	21.48	8,611	+0.05(+0.21%)
Apr 04, 2017	21.37	21.47	21.37	21.43	6,338	+0.08(+0.35%)
Apr 03, 2017	21.31	21.36	21.27	21.36	20,945	+0.05(+0.22%)
Mar 31, 2017	21.32	21.35	21.29	21.31	7,746	-0.03(-0.15%)
Mar 30, 2017	21.28	21.36	21.28	21.34	9,548	-0.08(-0.35%)
Mar 29, 2017	21.34	21.45	21.34	21.42	22,550	+0.02(+0.07%)
Mar 28, 2017	21.34	21.43	21.34	21.40	6,719	+0.09(+0.43%)
Mar 27, 2017	21.37	21.37	21.25	21.31	9,677	-0.17(-0.77%)
Mar 24, 2017	21.47	21.56	21.46	21.48	4,542	+0.00(+0.00%)
Mar 23, 2017	21.40	21.56	21.37	21.48	7,496	+0.14(+0.67%)
Mar 22, 2017	21.30	21.36	21.21	21.34	15,952	+0.08(+0.39%)
Mar 21, 2017	21.59	21.61	21.23	21.25	25,322	-0.09(-0.41%)
Mar 20, 2017	21.34	21.37	21.28	21.34	15,555	+0.03(+0.12%)
Mar 17, 2017	21.33	21.38	21.31	21.31	18,092	-0.16(-0.74%)
Mar 16, 2017	21.45	21.50	21.41	21.47	11,656	+0.09(+0.42%)
Mar 15, 2017	20.98	21.40	20.94	21.38	105,359	+0.56(+2.69%)
Mar 14, 2017	20.82	20.87	20.79	20.82	3,315	-0.19(-0.90%)
Mar 13, 2017	20.98	21.01	20.94	21.01	10,722	+0.26(+1.28%)
Mar 10, 2017	20.71	20.75	20.66	20.75	49,430	+0.21(+1.03%)
Mar 09, 2017	20.62	20.62	20.47	20.54	16,374	-0.11(-0.54%)
Mar 08, 2017	20.63	20.74	20.61	20.65	36,125	-0.02(-0.11%)
Mar 07, 2017	20.64	20.69	20.60	20.67	14,069	+0.07(+0.33%)
Mar 06, 2017	20.55	20.62	20.52	20.60	4,051	-0.07(-0.33%)
Mar 03, 2017	20.59	20.67	20.49	20.67	11,997	+0.14(+0.70%)
Mar 02, 2017	20.57	20.66	20.53	20.53	16,210	-0.37(-1.77%)

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.