Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.21	22.21	22.14	22.17	40,522	+0.08(+0.35%)
May 30, 2017	22.01	22.10	22.00	22.09	141,494	+0.02(+0.07%)
May 26, 2017	22.09	22.09	22.05	22.08	69,694	-0.02(-0.07%)
May 25, 2017	22.06	22.10	22.04	22.09	224,117	+0.06(+0.28%)
May 24, 2017	21.95	22.03	21.92	22.03	101,282	+0.10(+0.45%)
May 23, 2017	22.01	22.01	21.92	21.93	74,506	-0.09(-0.42%)
May 22, 2017	21.98	22.04	21.98	22.02	110,767	+0.11(+0.49%)
May 19, 2017	21.90	21.92	21.85	21.91	173,895	+0.11(+0.49%)
May 18, 2017	21.75	21.83	21.74	21.81	151,145	-0.02(-0.07%)
May 17, 2017	21.92	21.92	21.82	21.82	278,162	-0.11(-0.49%)
May 16, 2017	21.92	21.95	21.91	21.93	541,813	-0.02(-0.07%)
May 15, 2017	21.95	21.95	21.91	21.95	242,478	+0.11(+0.53%)
May 12, 2017	21.75	21.83	21.75	21.83	139,186	+0.02(+0.11%)
May 11, 2017	21.75	21.81	21.75	21.81	145,806	-0.01(-0.04%)
May 10, 2017	21.75	21.82	21.68	21.81	79,729	+0.02(+0.07%)
May 09, 2017	21.78	21.84	21.77	21.80	44,192	-0.01(-0.03%)
May 08, 2017	21.86	21.86	21.77	21.81	147,596	+0.00(+0.00%)
May 05, 2017	21.63	21.81	21.62	21.81	111,450	+0.11(+0.53%)
May 04, 2017	21.63	21.69	21.62	21.69	92,736	-0.03(-0.14%)
May 03, 2017	21.75	21.75	21.69	21.72	72,248	-0.08(-0.35%)
May 02, 2017	21.73	21.81	21.73	21.80	120,010	+0.21(+0.96%)
May 01, 2017	21.72	21.72	21.57	21.59	110,248	+0.05(+0.25%)
Apr 28, 2017	21.55	21.56	21.52	21.54	161,151	-0.11(-0.53%)
Apr 27, 2017	21.63	21.67	21.60	21.65	114,416	+0.04(+0.18%)
Apr 26, 2017	21.68	21.69	21.62	21.62	492,051	-0.11(-0.53%)
Apr 25, 2017	21.68	21.76	21.68	21.73	167,131	+0.18(+0.82%)
Apr 24, 2017	21.59	21.60	21.55	21.55	325,035	+0.05(+0.21%)
Apr 21, 2017	21.51	21.54	21.48	21.51	146,343	-0.07(-0.32%)
Apr 20, 2017	21.62	21.63	21.58	21.58	132,673	+0.07(+0.30%)
Apr 19, 2017	21.59	21.59	21.49	21.51	103,408	-0.16(-0.76%)
Apr 18, 2017	21.59	21.69	21.58	21.68	66,350	-0.05(-0.21%)
Apr 17, 2017	21.65	21.75	21.65	21.72	78,881	+0.21(+1.00%)
Apr 13, 2017	21.55	21.59	21.50	21.51	138,058	-0.02(-0.07%)
Apr 12, 2017	21.45	21.52	21.44	21.52	114,159	+0.12(+0.57%)
Apr 11, 2017	21.34	21.40	21.28	21.40	68,567	+0.18(+0.87%)
Apr 10, 2017	21.21	21.26	21.16	21.22	129,939	-0.07(-0.32%)
Apr 07, 2017	21.24	21.32	21.24	21.29	80,942	+0.03(+0.14%)
Apr 06, 2017	21.20	21.26	21.20	21.26	38,050	+0.11(+0.54%)
Apr 05, 2017	21.12	21.21	21.12	21.14	81,630	+0.01(+0.04%)
Apr 04, 2017	21.06	21.13	21.03	21.13	84,820	+0.08(+0.36%)
Apr 03, 2017	21.00	21.06	20.95	21.06	127,260	+0.02(+0.11%)
Mar 31, 2017	20.95	21.08	20.95	21.03	56,400	+0.06(+0.29%)
Mar 30, 2017	21.03	21.04	20.97	20.97	249,424	-0.12(-0.58%)
Mar 29, 2017	21.03	21.10	21.03	21.09	101,348	+0.03(+0.15%)
Mar 28, 2017	21.06	21.10	21.05	21.06	90,863	-0.02(-0.07%)
Mar 27, 2017	21.01	21.09	21.01	21.08	57,284	+0.03(+0.15%)
Mar 24, 2017	21.08	21.09	21.03	21.05	130,858	+0.02(+0.09%)
Mar 23, 2017	20.95	21.06	20.95	21.03	94,397	+0.07(+0.33%)
Mar 22, 2017	20.88	20.97	20.88	20.96	189,253	+0.09(+0.44%)
Mar 21, 2017	21.03	21.06	20.87	20.87	147,053	-0.14(-0.65%)
Mar 20, 2017	20.99	21.05	20.98	21.01	118,019	+0.02(+0.11%)
Mar 17, 2017	20.98	21.02	20.95	20.98	60,133	+0.07(+0.33%)
Mar 16, 2017	20.85	20.93	20.85	20.92	358,046	+0.23(+1.10%)
Mar 15, 2017	20.41	20.71	20.41	20.69	87,519	+0.30(+1.46%)
Mar 14, 2017	20.42	20.42	20.38	20.39	54,554	-0.19(-0.92%)
Mar 13, 2017	20.55	20.58	20.49	20.58	121,569	+0.10(+0.48%)
Mar 10, 2017	20.51	20.51	20.44	20.48	251,319	+0.02(+0.07%)
Mar 09, 2017	20.46	20.51	20.43	20.47	191,763	+0.00(+0.00%)
Mar 08, 2017	20.57	20.57	20.47	20.47	230,868	-0.14(-0.66%)
Mar 07, 2017	20.60	20.65	20.60	20.60	98,459	-0.10(-0.48%)
Mar 06, 2017	20.73	20.73	20.67	20.70	187,448	-0.08(-0.40%)
Mar 03, 2017	20.68	20.79	20.67	20.79	570,679	+0.05(+0.26%)
Mar 02, 2017	20.78	20.78	20.70	20.73	226,037	-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.