Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.75	22.82	22.68	22.81	45,280	+0.26(+1.15%)
May 30, 2017	22.47	22.57	22.47	22.55	34,731	+0.06(+0.27%)
May 26, 2017	22.42	22.51	22.38	22.49	50,167	+0.10(+0.45%)
May 25, 2017	22.48	22.50	22.39	22.39	20,268	+0.04(+0.18%)
May 24, 2017	22.29	22.39	22.29	22.35	83,311	-0.05(-0.22%)
May 23, 2017	22.49	22.49	22.37	22.40	160,251	-0.17(-0.75%)
May 22, 2017	22.58	22.69	22.52	22.57	34,064	+0.04(+0.18%)
May 19, 2017	22.43	22.63	22.43	22.53	29,867	+0.30(+1.35%)
May 18, 2017	22.20	22.29	22.19	22.23	25,921	-0.14(-0.63%)
May 17, 2017	22.41	22.51	22.32	22.37	38,914	-0.34(-1.50%)
May 16, 2017	22.48	22.75	22.48	22.71	47,860	+0.25(+1.11%)
May 15, 2017	22.36	22.50	22.36	22.46	34,578	+0.16(+0.72%)
May 12, 2017	22.06	22.34	22.06	22.30	31,926	+0.24(+1.09%)
May 11, 2017	22.04	22.12	22.00	22.06	23,703	-0.23(-1.01%)
May 10, 2017	22.26	22.32	22.20	22.29	41,806	-0.14(-0.62%)
May 09, 2017	22.50	22.50	22.37	22.43	19,835	-0.07(-0.31%)
May 08, 2017	22.57	22.57	22.42	22.50	163,072	-0.18(-0.77%)
May 05, 2017	22.58	22.67	22.48	22.67	42,202	+0.07(+0.31%)
May 04, 2017	22.30	22.66	22.30	22.60	51,811	+0.58(+2.63%)
May 03, 2017	22.01	22.11	22.00	22.02	42,331	+0.20(+0.92%)
May 02, 2017	21.87	21.88	21.75	21.82	41,205	+0.05(+0.23%)
May 01, 2017	21.61	21.81	21.61	21.77	27,843	+0.10(+0.46%)
Apr 28, 2017	21.82	21.82	21.67	21.67	79,456	-0.21(-0.96%)
Apr 27, 2017	21.69	21.88	21.69	21.88	125,250	-0.02(-0.09%)
Apr 26, 2017	21.77	21.91	21.76	21.90	81,286	-0.04(-0.18%)
Apr 25, 2017	21.88	21.94	21.82	21.94	172,004	-0.06(-0.27%)
Apr 24, 2017	21.81	22.00	21.81	22.00	61,616	-0.37(-1.65%)
Apr 21, 2017	22.28	22.37	22.16	22.37	26,983	+0.17(+0.77%)
Apr 20, 2017	22.22	22.29	22.19	22.20	24,341	+0.12(+0.54%)
Apr 19, 2017	22.08	22.16	22.01	22.08	51,871	-0.08(-0.35%)
Apr 18, 2017	22.14	22.16	22.01	22.16	66,886	-0.03(-0.15%)
Apr 17, 2017	22.01	22.38	22.01	22.19	34,179	+0.13(+0.59%)
Apr 13, 2017	22.16	22.24	22.05	22.06	31,971	-0.23(-1.03%)
Apr 12, 2017	22.15	22.31	22.15	22.29	28,121	+0.04(+0.18%)
Apr 11, 2017	22.21	22.32	22.14	22.25	45,112	+0.13(+0.59%)
Apr 10, 2017	22.17	22.26	22.12	22.12	23,928	-0.08(-0.36%)
Apr 07, 2017	22.10	22.29	22.10	22.20	35,312	-0.17(-0.76%)
Apr 06, 2017	22.34	22.44	22.30	22.37	40,060	+0.13(+0.58%)
Apr 05, 2017	22.28	22.35	22.13	22.24	62,188	-0.11(-0.49%)
Apr 04, 2017	22.30	22.37	22.23	22.35	35,164	-0.02(-0.09%)
Apr 03, 2017	22.44	22.44	22.15	22.37	40,902	+0.01(+0.04%)
Mar 31, 2017	22.31	22.52	22.31	22.36	40,420	-0.10(-0.45%)
Mar 30, 2017	22.48	22.58	22.41	22.46	17,599	+0.11(+0.49%)
Mar 29, 2017	22.35	22.35	22.21	22.35	26,445	-0.06(-0.27%)
Mar 28, 2017	22.41	22.59	22.38	22.41	35,075	-0.21(-0.93%)
Mar 27, 2017	22.47	22.66	22.47	22.62	36,918	+0.25(+1.12%)
Mar 24, 2017	22.36	22.44	22.33	22.37	67,316	-0.18(-0.81%)
Mar 23, 2017	22.39	22.58	22.35	22.55	157,923	-0.04(-0.16%)
Mar 22, 2017	22.35	22.59	22.35	22.59	16,835	-0.02(-0.09%)
Mar 21, 2017	22.88	22.93	22.55	22.61	36,194	-0.02(-0.09%)
Mar 20, 2017	22.77	22.84	22.63	22.63	18,265	-0.04(-0.18%)
Mar 17, 2017	22.73	22.79	22.66	22.67	13,595	-0.15(-0.66%)
Mar 16, 2017	22.73	22.84	22.69	22.82	33,630	+0.27(+1.20%)
Mar 15, 2017	22.25	22.57	22.25	22.55	32,995	+0.46(+2.08%)
Mar 14, 2017	22.18	22.22	22.04	22.09	67,660	-0.34(-1.54%)
Mar 13, 2017	22.35	22.45	22.34	22.43	51,700	+0.12(+0.54%)
Mar 10, 2017	22.25	22.38	22.22	22.32	42,256	+0.11(+0.47%)
Mar 09, 2017	22.18	22.28	22.15	22.21	53,715	+0.14(+0.61%)
Mar 08, 2017	22.18	22.19	22.06	22.07	38,552	-0.12(-0.52%)
Mar 07, 2017	22.19	22.26	22.10	22.19	59,748	-0.06(-0.27%)
Mar 06, 2017	22.35	22.35	22.24	22.25	32,814	-0.12(-0.54%)
Mar 03, 2017	22.37	22.40	22.20	22.37	195,175	+0.18(+0.81%)
Mar 02, 2017	22.34	22.38	22.19	22.19	40,517	-0.09(-0.40%)

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.