Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.56	21.69	21.36	21.60	416,151	+0.01(+0.05%)
May 30, 2017	21.85	21.91	21.59	21.59	385,574	-0.29(-1.33%)
May 26, 2017	22.02	22.02	21.67	21.88	333,807	-0.12(-0.55%)
May 25, 2017	22.18	22.35	21.89	22.00	482,795	-0.20(-0.92%)
May 24, 2017	22.27	22.45	22.16	22.20	373,817	-0.05(-0.20%)
May 23, 2017	22.29	22.38	22.17	22.25	347,091	+0.08(+0.36%)
May 22, 2017	22.28	22.41	22.04	22.17	344,032	-0.02(-0.09%)
May 19, 2017	21.97	22.26	21.78	22.19	482,089	+0.23(+1.05%)
May 18, 2017	21.75	21.99	21.50	21.96	469,862	+0.21(+0.97%)
May 17, 2017	21.50	21.92	21.26	21.75	895,442	+0.26(+1.21%)
May 16, 2017	21.47	21.50	21.23	21.49	487,372	+0.03(+0.14%)
May 15, 2017	21.39	21.69	21.30	21.46	433,897	+0.17(+0.80%)
May 12, 2017	21.16	21.36	21.08	21.29	309,177	+0.18(+0.85%)
May 11, 2017	21.03	21.18	20.63	21.11	545,808	+0.02(+0.09%)
May 10, 2017	20.87	21.23	20.81	21.09	292,571	+0.24(+1.15%)
May 09, 2017	20.93	20.93	20.70	20.85	344,534	-0.08(-0.38%)
May 08, 2017	20.82	20.94	20.61	20.93	375,299	+0.11(+0.53%)
May 05, 2017	20.51	20.83	20.50	20.82	347,904	+0.32(+1.56%)
May 04, 2017	20.77	20.98	20.02	20.50	811,615	-0.43(-2.05%)
May 03, 2017	21.27	21.28	20.77	20.93	499,413	-0.36(-1.69%)
May 02, 2017	21.38	21.45	21.12	21.29	561,438	-0.09(-0.42%)
May 01, 2017	21.32	21.48	21.18	21.38	473,797	+0.06(+0.28%)
Apr 28, 2017	21.39	21.60	21.10	21.32	682,871	-0.11(-0.51%)
Apr 27, 2017	21.75	21.76	21.15	21.43	631,142	-0.01(-0.05%)
Apr 26, 2017	21.56	21.67	21.36	21.44	667,245	-0.21(-0.97%)
Apr 25, 2017	21.61	21.81	21.60	21.65	535,924	-0.05(-0.23%)
Apr 24, 2017	22.16	22.20	21.44	21.70	683,056	-0.34(-1.54%)
Apr 21, 2017	22.09	22.10	21.93	22.04	658,529	+0.00(+0.00%)
Apr 20, 2017	22.21	22.29	21.96	22.04	557,809	-0.15(-0.68%)
Apr 19, 2017	22.37	22.37	22.11	22.19	572,105	-0.56(-2.46%)
Apr 18, 2017	22.75	22.82	22.60	22.75	558,145	+0.02(+0.09%)
Apr 17, 2017	22.28	22.73	22.22	22.73	636,463	+0.52(+2.34%)
Apr 13, 2017	22.20	22.33	22.04	22.21	396,437	+0.03(+0.14%)
Apr 12, 2017	22.26	22.58	22.11	22.18	571,845	-0.07(-0.31%)
Apr 11, 2017	21.81	22.30	21.70	22.25	541,538	+0.46(+2.11%)
Apr 10, 2017	21.55	21.90	21.46	21.79	456,125	+0.24(+1.11%)
Apr 07, 2017	21.43	21.64	21.30	21.55	872,976	+0.12(+0.56%)
Apr 06, 2017	21.28	21.45	21.11	21.43	489,784	+0.21(+0.99%)
Apr 05, 2017	21.24	21.42	21.15	21.22	670,602	+0.02(+0.09%)
Apr 04, 2017	20.95	21.22	20.91	21.20	458,650	+0.20(+0.95%)
Apr 03, 2017	21.02	21.07	20.82	21.00	489,419	+0.07(+0.33%)
Mar 31, 2017	20.72	20.99	20.61	20.93	447,181	+0.21(+1.01%)
Mar 30, 2017	20.60	20.79	20.46	20.72	490,555	+0.14(+0.68%)
Mar 29, 2017	20.54	20.59	20.37	20.58	322,979	+0.06(+0.29%)
Mar 28, 2017	20.45	20.53	20.21	20.52	451,511	-0.02(-0.10%)
Mar 27, 2017	20.44	20.65	20.37	20.54	572,899	-0.02(-0.10%)
Mar 24, 2017	20.56	20.74	20.50	20.56	474,282	+0.02(+0.10%)
Mar 23, 2017	20.35	20.70	20.20	20.54	736,798	+0.33(+1.63%)
Mar 22, 2017	20.13	20.42	20.02	20.21	539,427	+0.07(+0.35%)
Mar 21, 2017	20.49	20.53	20.13	20.14	600,587	-0.22(-1.08%)
Mar 20, 2017	20.28	20.54	20.14	20.36	821,083	+0.14(+0.69%)
Mar 17, 2017	19.84	20.29	19.84	20.22	1,009,693	+0.32(+1.61%)
Mar 16, 2017	19.89	19.96	19.74	19.90	518,352	+0.00(+0.00%)
Mar 15, 2017	19.25	19.99	19.21	19.90	856,379	+0.74(+3.86%)
Mar 14, 2017	19.13	19.31	18.95	19.16	412,957	-0.04(-0.21%)
Mar 13, 2017	19.10	19.35	19.04	19.20	607,630	+0.12(+0.63%)
Mar 10, 2017	19.29	19.49	18.84	19.08	1,461,237	-0.09(-0.47%)
Mar 09, 2017	19.51	19.64	19.00	19.17	765,178	-0.40(-2.04%)
Mar 08, 2017	20.34	20.36	19.54	19.57	867,682	-0.87(-4.26%)
Mar 07, 2017	20.45	20.58	20.40	20.44	355,222	-0.05(-0.24%)
Mar 06, 2017	20.37	20.57	20.30	20.49	699,395	+0.01(+0.05%)
Mar 03, 2017	20.28	20.55	19.89	20.48	1,080,546	+0.13(+0.64%)
Mar 02, 2017	20.51	20.55	20.16	20.35	539,374	-0.18(-0.88%)

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.