Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.20	22.20	22.13	22.16	40,533	+0.08(+0.35%)
May 30, 2017	22.00	22.09	22.00	22.08	141,535	+0.02(+0.07%)
May 26, 2017	22.08	22.08	22.05	22.07	69,714	-0.02(-0.07%)
May 25, 2017	22.05	22.09	22.04	22.08	224,182	+0.06(+0.28%)
May 24, 2017	21.95	22.02	21.92	22.02	101,312	+0.10(+0.45%)
May 23, 2017	22.01	22.01	21.91	21.92	74,527	-0.09(-0.42%)
May 22, 2017	21.98	22.04	21.98	22.02	110,799	+0.11(+0.49%)
May 19, 2017	21.89	21.92	21.85	21.91	173,945	+0.11(+0.49%)
May 18, 2017	21.74	21.82	21.74	21.80	151,188	-0.02(-0.07%)
May 17, 2017	21.92	21.92	21.82	21.82	278,242	-0.11(-0.49%)
May 16, 2017	21.92	21.94	21.91	21.92	541,968	-0.02(-0.07%)
May 15, 2017	21.95	21.95	21.91	21.94	242,548	+0.11(+0.53%)
May 12, 2017	21.74	21.82	21.74	21.82	139,226	+0.02(+0.11%)
May 11, 2017	21.74	21.80	21.74	21.80	145,848	-0.01(-0.03%)
May 10, 2017	21.74	21.82	21.67	21.81	79,752	+0.02(+0.07%)
May 09, 2017	21.78	21.83	21.76	21.79	44,204	-0.01(-0.04%)
May 08, 2017	21.85	21.85	21.76	21.80	147,639	+0.00(+0.00%)
May 05, 2017	21.62	21.80	21.61	21.80	111,482	+0.11(+0.53%)
May 04, 2017	21.62	21.69	21.61	21.69	92,763	-0.03(-0.14%)
May 03, 2017	21.74	21.74	21.68	21.72	72,268	-0.08(-0.35%)
May 02, 2017	21.72	21.81	21.72	21.79	120,045	+0.21(+0.96%)
May 01, 2017	21.72	21.72	21.56	21.59	110,279	+0.05(+0.25%)
Apr 28, 2017	21.54	21.56	21.51	21.53	161,198	-0.11(-0.53%)
Apr 27, 2017	21.62	21.66	21.59	21.65	114,449	+0.04(+0.18%)
Apr 26, 2017	21.67	21.68	21.61	21.61	492,192	-0.11(-0.53%)
Apr 25, 2017	21.68	21.75	21.68	21.72	167,179	+0.18(+0.82%)
Apr 24, 2017	21.59	21.59	21.54	21.55	325,128	+0.05(+0.21%)
Apr 21, 2017	21.50	21.53	21.47	21.50	146,385	-0.07(-0.32%)
Apr 20, 2017	21.61	21.62	21.57	21.57	132,711	+0.07(+0.30%)
Apr 19, 2017	21.59	21.59	21.49	21.51	103,438	-0.16(-0.76%)
Apr 18, 2017	21.59	21.69	21.57	21.67	66,369	-0.05(-0.21%)
Apr 17, 2017	21.64	21.75	21.64	21.72	78,904	+0.21(+1.00%)
Apr 13, 2017	21.55	21.58	21.49	21.50	138,098	-0.02(-0.07%)
Apr 12, 2017	21.45	21.52	21.43	21.52	114,192	+0.12(+0.57%)
Apr 11, 2017	21.33	21.40	21.27	21.40	68,587	+0.18(+0.87%)
Apr 10, 2017	21.20	21.26	21.16	21.21	129,976	-0.07(-0.32%)
Apr 07, 2017	21.23	21.31	21.23	21.28	80,966	+0.03(+0.14%)
Apr 06, 2017	21.20	21.25	21.20	21.25	38,061	+0.11(+0.54%)
Apr 05, 2017	21.11	21.20	21.11	21.13	81,654	+0.01(+0.04%)
Apr 04, 2017	21.05	21.13	21.03	21.13	84,844	+0.08(+0.36%)
Apr 03, 2017	21.00	21.05	20.94	21.05	127,296	+0.02(+0.11%)
Mar 31, 2017	20.94	21.07	20.94	21.03	56,416	+0.06(+0.29%)
Mar 30, 2017	21.02	21.04	20.96	20.97	249,495	-0.12(-0.58%)
Mar 29, 2017	21.03	21.10	21.03	21.09	101,377	+0.03(+0.15%)
Mar 28, 2017	21.06	21.10	21.04	21.06	90,889	-0.02(-0.07%)
Mar 27, 2017	21.00	21.09	21.00	21.07	57,300	+0.03(+0.15%)
Mar 24, 2017	21.07	21.09	21.03	21.04	130,896	+0.02(+0.09%)
Mar 23, 2017	20.94	21.05	20.94	21.02	94,424	+0.07(+0.33%)
Mar 22, 2017	20.87	20.96	20.87	20.96	189,307	+0.09(+0.44%)
Mar 21, 2017	21.02	21.05	20.86	20.86	147,095	-0.14(-0.65%)
Mar 20, 2017	20.99	21.05	20.97	21.00	118,053	+0.02(+0.11%)
Mar 17, 2017	20.97	21.02	20.94	20.98	60,150	+0.07(+0.33%)
Mar 16, 2017	20.84	20.93	20.84	20.91	358,149	+0.23(+1.10%)
Mar 15, 2017	20.41	20.70	20.41	20.68	87,544	+0.30(+1.45%)
Mar 14, 2017	20.42	20.42	20.37	20.39	54,570	-0.19(-0.92%)
Mar 13, 2017	20.55	20.58	20.48	20.58	121,604	+0.10(+0.48%)
Mar 10, 2017	20.51	20.51	20.43	20.48	251,391	+0.02(+0.07%)
Mar 09, 2017	20.45	20.50	20.42	20.46	191,818	+0.00(+0.00%)
Mar 08, 2017	20.56	20.56	20.46	20.46	230,934	-0.14(-0.66%)
Mar 07, 2017	20.60	20.64	20.59	20.60	98,488	-0.10(-0.48%)
Mar 06, 2017	20.73	20.73	20.66	20.70	187,501	-0.08(-0.40%)
Mar 03, 2017	20.67	20.79	20.67	20.78	570,843	+0.05(+0.26%)
Mar 02, 2017	20.77	20.77	20.70	20.73	226,102	-0.27(-1.27%)

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.