Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.85	22.85	22.62	22.66	945,845	-0.09(-0.38%)
May 30, 2017	22.65	22.90	22.49	22.75	602,372	+0.13(+0.58%)
May 26, 2017	22.18	22.66	22.10	22.62	774,416	+0.51(+2.33%)
May 25, 2017	22.05	22.27	21.82	22.10	1,488,742	+0.24(+1.12%)
May 24, 2017	22.01	22.05	21.76	21.86	655,163	-0.15(-0.67%)
May 23, 2017	22.01	22.03	21.63	22.01	822,855	+0.12(+0.56%)
May 22, 2017	21.98	22.43	21.79	21.89	609,054	-0.03(-0.12%)
May 19, 2017	21.83	22.02	21.26	21.91	1,284,538	-0.07(-0.32%)
May 18, 2017	21.97	22.40	21.91	21.98	1,420,480	+0.02(+0.08%)
May 17, 2017	21.48	22.42	21.56	21.97	1,977,040	+0.49(+2.27%)
May 16, 2017	22.30	22.30	21.42	21.48	1,748,824	-0.85(-3.83%)
May 15, 2017	21.81	22.58	21.76	22.33	1,949,842	+0.53(+2.44%)
May 12, 2017	21.90	21.90	21.36	21.80	1,125,577	-0.09(-0.40%)
May 11, 2017	22.70	22.70	21.46	21.89	1,533,876	-0.81(-3.57%)
May 10, 2017	22.66	23.40	22.02	22.70	4,086,318	+1.45(+6.81%)
May 09, 2017	20.99	21.46	20.82	21.25	1,679,971	+0.26(+1.25%)
May 08, 2017	20.77	21.13	20.64	20.99	879,990	+0.32(+1.56%)
May 05, 2017	20.84	20.84	20.44	20.67	1,160,913	-0.12(-0.59%)
May 04, 2017	20.83	21.05	20.61	20.79	513,278	+0.00(+0.00%)
May 03, 2017	20.92	21.00	20.61	20.79	448,083	-0.23(-1.08%)
May 02, 2017	21.10	21.10	20.88	21.02	444,840	+0.08(+0.37%)
May 01, 2017	21.09	21.09	20.59	20.94	496,689	-0.08(-0.37%)
Apr 28, 2017	21.25	21.25	20.70	21.02	625,847	-0.29(-1.35%)
Apr 27, 2017	21.44	21.44	21.03	21.30	565,007	-0.05(-0.24%)
Apr 26, 2017	21.35	21.49	21.11	21.36	1,354,210	+0.12(+0.58%)
Apr 25, 2017	21.37	21.57	21.19	21.23	619,051	+0.01(+0.04%)
Apr 24, 2017	21.49	21.63	20.96	21.22	821,241	+0.15(+0.70%)
Apr 21, 2017	21.15	21.40	21.00	21.08	603,855	-0.31(-1.47%)
Apr 20, 2017	21.21	21.49	21.05	21.39	893,382	+0.36(+1.70%)
Apr 19, 2017	20.88	21.16	20.88	21.03	610,946	+0.23(+1.09%)
Apr 18, 2017	20.80	20.98	20.53	20.81	746,363	-0.17(-0.79%)
Apr 17, 2017	20.71	21.04	20.70	20.97	727,879	+0.31(+1.52%)
Apr 13, 2017	21.22	21.26	20.66	20.66	486,092	-0.58(-2.75%)
Apr 12, 2017	21.27	21.39	21.15	21.24	450,475	-0.16(-0.73%)
Apr 11, 2017	21.15	21.47	21.14	21.40	673,841	+0.22(+1.03%)
Apr 10, 2017	21.15	21.43	21.00	21.18	635,200	+0.04(+0.21%)
Apr 07, 2017	20.85	21.17	20.75	21.14	920,790	+0.20(+0.96%)
Apr 06, 2017	20.76	21.17	20.68	20.94	762,239	+0.32(+1.56%)
Apr 05, 2017	20.88	20.98	20.47	20.61	953,826	-0.12(-0.59%)
Apr 04, 2017	21.20	21.31	20.55	20.74	961,537	-0.53(-2.50%)
Apr 03, 2017	21.73	21.90	21.26	21.27	707,855	-0.50(-2.28%)
Mar 31, 2017	22.08	22.09	21.70	21.76	840,440	-0.29(-1.30%)
Mar 30, 2017	22.10	22.37	21.86	22.05	638,134	-0.27(-1.21%)
Mar 29, 2017	22.01	22.44	21.89	22.32	436,326	+0.19(+0.86%)
Mar 28, 2017	22.03	22.24	21.91	22.13	640,578	+0.03(+0.12%)
Mar 27, 2017	21.41	22.22	21.37	22.11	1,000,231	+0.43(+2.01%)
Mar 24, 2017	21.57	21.81	21.33	21.67	440,789	+0.08(+0.36%)
Mar 23, 2017	21.30	21.77	21.30	21.59	441,198	+0.36(+1.68%)
Mar 22, 2017	21.16	21.28	20.90	21.24	502,587	-0.13(-0.61%)
Mar 21, 2017	22.10	22.11	21.14	21.37	706,585	-0.69(-3.12%)
Mar 20, 2017	22.11	22.17	21.83	22.05	552,295	-0.07(-0.31%)
Mar 17, 2017	22.05	22.17	21.88	22.12	1,233,947	+0.25(+1.15%)
Mar 16, 2017	21.89	22.01	21.71	21.87	804,681	+0.00(+0.00%)
Mar 15, 2017	21.77	21.96	21.57	21.87	799,800	+0.22(+1.00%)
Mar 14, 2017	21.87	21.93	21.61	21.65	831,510	-0.10(-0.48%)
Mar 13, 2017	21.96	22.06	21.56	21.76	865,834	-0.15(-0.68%)
Mar 10, 2017	22.08	22.21	21.87	21.91	999,594	+0.07(+0.32%)
Mar 09, 2017	22.10	22.22	21.81	21.84	496,042	-0.30(-1.37%)
Mar 08, 2017	22.08	22.32	21.67	22.14	565,948	+0.15(+0.67%)
Mar 07, 2017	22.15	22.34	21.89	21.99	436,539	-0.27(-1.21%)
Mar 06, 2017	22.06	22.31	21.84	22.26	634,536	+0.18(+0.83%)
Mar 03, 2017	22.78	22.94	21.89	22.08	1,150,776	-0.76(-3.31%)
Mar 02, 2017	22.17	22.97	22.17	22.84	1,131,528	+0.54(+2.42%)

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.