Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.75	21.75	21.27	21.27	9,161	-0.10(-0.46%)
May 30, 2017	21.42	21.42	21.37	21.37	730	-0.10(-0.49%)
May 26, 2017	21.47	21.47	21.47	21.47	261	-0.10(-0.48%)
May 25, 2017	21.66	21.66	21.49	21.58	4,499	+0.07(+0.33%)
May 24, 2017	21.32	21.63	21.32	21.51	2,399	+0.07(+0.32%)
May 23, 2017	21.45	21.50	21.44	21.44	1,948	+0.05(+0.25%)
May 22, 2017	21.49	21.53	21.38	21.38	2,360	-0.14(-0.64%)
May 19, 2017	21.38	21.52	21.38	21.52	1,174	+0.30(+1.40%)
May 18, 2017	21.18	21.22	21.18	21.22	941	-0.05(-0.22%)
May 17, 2017	21.52	21.52	21.27	21.27	2,941	-0.41(-1.88%)
May 16, 2017	21.50	21.79	21.50	21.68	8,261	-0.11(-0.51%)
May 15, 2017	21.84	21.84	21.77	21.79	1,199	+0.15(+0.68%)
May 12, 2017	21.68	21.87	21.64	21.64	7,800	-0.28(-1.27%)
May 11, 2017	21.92	21.92	21.86	21.92	1,377	+0.00(+0.00%)
May 10, 2017	21.92	21.92	21.80	21.92	2,572	+0.15(+0.68%)
May 09, 2017	21.93	21.93	21.77	21.77	1,515	+0.00(+0.00%)
May 08, 2017	21.94	21.94	21.71	21.77	3,354	-0.02(-0.08%)
May 05, 2017	21.79	21.79	21.79	21.79	301	-0.02(-0.07%)
May 04, 2017	21.88	21.92	21.69	21.80	3,337	-0.11(-0.52%)
May 03, 2017	21.92	21.92	21.92	21.92	790	+0.01(+0.04%)
May 02, 2017	21.99	21.99	21.91	21.91	2,795	-0.03(-0.13%)
May 01, 2017	21.95	21.99	21.91	21.94	2,488	-0.15(-0.67%)
Apr 28, 2017	22.24	22.24	21.95	22.08	1,450	-0.05(-0.21%)
Apr 27, 2017	22.06	22.13	22.06	22.13	1,562	-0.13(-0.57%)
Apr 26, 2017	22.16	22.26	22.16	22.26	1,267	+0.09(+0.40%)
Apr 25, 2017	22.01	22.17	21.94	22.17	906	+0.39(+1.78%)
Apr 24, 2017	21.59	21.94	21.59	21.78	1,445	+0.03(+0.13%)
Apr 21, 2017	21.75	21.75	21.75	21.75	370	+0.01(+0.04%)
Apr 20, 2017	21.74	21.74	21.63	21.74	2,560	+0.22(+1.02%)
Apr 19, 2017	21.38	21.61	21.38	21.52	1,677	+0.10(+0.49%)
Apr 18, 2017	21.43	21.47	21.37	21.42	2,901	+0.15(+0.70%)
Apr 17, 2017	21.19	21.35	21.16	21.27	11,731	-0.10(-0.48%)
Apr 13, 2017	21.39	21.46	21.37	21.37	2,082	-0.18(-0.82%)
Apr 12, 2017	21.67	21.67	21.51	21.55	3,188	-0.27(-1.23%)
Apr 11, 2017	21.65	21.82	21.58	21.82	1,860	+0.11(+0.51%)
Apr 10, 2017	21.79	21.79	21.52	21.71	2,839	+0.03(+0.13%)
Apr 07, 2017	21.68	21.71	21.59	21.68	2,576	+0.14(+0.64%)
Apr 06, 2017	21.41	21.55	21.41	21.54	1,171	+0.10(+0.47%)
Apr 05, 2017	21.43	21.64	21.43	21.44	2,885	-0.20(-0.93%)
Apr 04, 2017	21.64	21.64	21.64	21.64	695	+0.21(+0.97%)
Apr 03, 2017	22.08	22.08	21.43	21.43	1,802	-0.38(-1.73%)
Mar 31, 2017	21.73	21.87	21.54	21.81	2,658	+0.05(+0.21%)
Mar 30, 2017	21.72	21.77	21.71	21.76	2,104	+0.26(+1.20%)
Mar 29, 2017	21.51	21.60	21.50	21.50	2,396	-0.04(-0.17%)
Mar 28, 2017	21.46	21.54	21.27	21.54	2,410	+0.10(+0.46%)
Mar 27, 2017	21.44	21.44	21.44	21.44	97	+0.01(+0.06%)
Mar 24, 2017	21.44	21.44	21.43	21.43	2,390	-0.06(-0.30%)
Mar 23, 2017	21.49	21.49	21.41	21.49	1,522	+0.23(+1.07%)
Mar 22, 2017	21.44	21.44	21.26	21.27	1,483	-0.21(-0.96%)
Mar 21, 2017	21.74	21.74	21.47	21.47	2,587	-0.34(-1.56%)
Mar 20, 2017	21.65	21.85	21.64	21.81	4,829	-0.02(-0.08%)
Mar 17, 2017	21.85	21.85	21.76	21.83	1,738	-0.03(-0.13%)
Mar 16, 2017	21.64	21.93	21.64	21.86	21,335	+0.04(+0.17%)
Mar 15, 2017	21.70	21.82	21.67	21.82	2,084	+0.38(+1.77%)
Mar 14, 2017	21.57	21.58	21.44	21.44	6,048	-0.20(-0.94%)
Mar 13, 2017	21.63	21.67	21.54	21.64	1,854	+0.07(+0.34%)
Mar 10, 2017	21.51	21.57	21.50	21.57	4,597	+0.08(+0.39%)
Mar 09, 2017	21.52	21.52	21.49	21.49	640	-0.10(-0.44%)
Mar 08, 2017	21.64	21.64	21.58	21.58	2,055	-0.11(-0.50%)
Mar 07, 2017	21.73	21.75	21.62	21.69	15,107	-0.06(-0.25%)
Mar 06, 2017	21.82	21.82	21.60	21.75	2,158	-0.07(-0.34%)
Mar 03, 2017	21.88	21.88	21.82	21.82	2,526	-0.14(-0.63%)
Mar 02, 2017	22.14	22.17	21.96	21.96	3,796	-0.10(-0.46%)

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.