Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.97	22.03	21.96	21.99	117,693	+0.06(+0.26%)
May 30, 2017	21.93	21.98	21.92	21.94	89,175	+0.02(+0.10%)
May 26, 2017	21.92	21.94	21.88	21.91	58,634	+0.01(+0.04%)
May 25, 2017	21.90	21.93	21.87	21.90	89,397	+0.05(+0.21%)
May 24, 2017	21.87	21.93	21.86	21.86	85,252	-0.05(-0.25%)
May 23, 2017	21.84	21.91	21.83	21.91	112,154	+0.08(+0.37%)
May 22, 2017	21.90	21.90	21.83	21.83	113,501	-0.02(-0.09%)
May 19, 2017	21.85	21.92	21.83	21.85	96,847	+0.00(+0.02%)
May 18, 2017	21.81	21.87	21.81	21.85	189,200	+0.04(+0.19%)
May 17, 2017	21.80	21.89	21.79	21.80	168,987	+0.03(+0.14%)
May 16, 2017	21.77	21.79	21.76	21.77	91,088	+0.01(+0.05%)
May 15, 2017	21.75	21.79	21.74	21.76	151,024	+0.00(+0.00%)
May 12, 2017	21.77	21.80	21.74	21.76	86,266	+0.00(+0.00%)
May 11, 2017	21.74	21.80	21.74	21.76	144,739	+0.03(+0.12%)
May 10, 2017	21.78	21.79	21.73	21.74	108,682	-0.03(-0.16%)
May 09, 2017	21.75	21.81	21.72	21.77	108,238	-0.00(-0.02%)
May 08, 2017	21.79	21.82	21.73	21.77	179,422	-0.01(-0.03%)
May 05, 2017	21.78	21.79	21.77	21.78	93,956	+0.01(+0.03%)
May 04, 2017	21.80	21.81	21.75	21.77	366,208	-0.02(-0.07%)
May 03, 2017	21.81	21.82	21.75	21.79	88,367	+0.01(+0.04%)
May 02, 2017	21.75	21.84	21.73	21.78	301,239	+0.03(+0.16%)
May 01, 2017	21.84	21.87	21.73	21.75	306,596	-0.01(-0.05%)
Apr 28, 2017	21.75	21.78	21.74	21.76	159,680	+0.00(+0.00%)
Apr 27, 2017	21.79	21.85	21.73	21.76	228,545	-0.01(-0.05%)
Apr 26, 2017	21.81	21.81	21.73	21.77	439,383	+0.02(+0.07%)
Apr 25, 2017	21.80	21.86	21.71	21.75	271,826	-0.10(-0.47%)
Apr 24, 2017	21.88	21.89	21.80	21.86	132,682	-0.01(-0.03%)
Apr 21, 2017	21.87	21.91	21.82	21.86	117,570	+0.06(+0.25%)
Apr 20, 2017	21.87	21.88	21.80	21.81	162,878	-0.07(-0.30%)
Apr 19, 2017	21.87	21.91	21.80	21.87	95,381	+0.01(+0.04%)
Apr 18, 2017	21.83	21.87	21.82	21.87	418,097	+0.03(+0.16%)
Apr 17, 2017	21.80	21.86	21.80	21.83	202,857	+0.02(+0.09%)
Apr 13, 2017	21.83	21.84	21.81	21.81	171,652	+0.03(+0.16%)
Apr 12, 2017	21.74	21.84	21.73	21.78	508,497	+0.03(+0.14%)
Apr 11, 2017	21.72	21.83	21.67	21.75	208,448	+0.03(+0.16%)
Apr 10, 2017	21.72	21.78	21.64	21.71	177,928	-0.01(-0.05%)
Apr 07, 2017	21.71	21.76	21.63	21.72	196,092	+0.07(+0.34%)
Apr 06, 2017	21.72	21.72	21.61	21.65	341,301	+0.03(+0.13%)
Apr 05, 2017	21.61	21.68	21.61	21.62	531,666	+0.02(+0.08%)
Apr 04, 2017	21.58	21.64	21.57	21.61	582,840	-0.03(-0.14%)
Apr 03, 2017	21.54	21.66	21.52	21.64	729,029	+0.06(+0.27%)
Mar 31, 2017	21.56	21.60	21.55	21.58	191,481	-0.01(-0.05%)
Mar 30, 2017	21.59	21.59	21.52	21.59	181,378	+0.00(+0.02%)
Mar 29, 2017	21.57	21.60	21.56	21.59	121,235	+0.02(+0.09%)
Mar 28, 2017	21.59	21.59	21.52	21.57	193,478	+0.01(+0.04%)
Mar 27, 2017	21.56	21.58	21.52	21.56	103,857	+0.05(+0.23%)
Mar 24, 2017	21.50	21.54	21.48	21.51	195,713	+0.01(+0.05%)
Mar 23, 2017	21.48	21.53	21.44	21.50	155,353	-0.01(-0.05%)
Mar 22, 2017	21.47	21.53	21.46	21.51	169,898	+0.07(+0.32%)
Mar 21, 2017	21.47	21.50	21.41	21.44	161,904	-0.00(-0.02%)
Mar 20, 2017	21.47	21.48	21.40	21.45	163,499	-0.04(-0.16%)
Mar 17, 2017	21.41	21.51	21.41	21.48	160,850	+0.01(+0.06%)
Mar 16, 2017	21.44	21.47	21.40	21.47	103,529	-0.01(-0.05%)
Mar 15, 2017	21.39	21.50	21.35	21.48	171,637	+0.08(+0.36%)
Mar 14, 2017	21.40	21.41	21.35	21.40	88,799	+0.01(+0.05%)
Mar 13, 2017	21.43	21.43	21.35	21.39	143,886	+0.02(+0.07%)
Mar 10, 2017	21.38	21.45	21.33	21.38	280,661	+0.05(+0.25%)
Mar 09, 2017	21.48	21.48	21.30	21.32	498,745	-0.15(-0.70%)
Mar 08, 2017	21.47	21.50	21.45	21.47	234,021	-0.03(-0.15%)
Mar 07, 2017	21.51	21.52	21.47	21.51	97,850	+0.00(+0.01%)
Mar 06, 2017	21.50	21.52	21.47	21.50	196,219	+0.00(+0.01%)
Mar 03, 2017	21.46	21.53	21.46	21.50	217,679	+0.01(+0.05%)
Mar 02, 2017	21.51	21.55	21.49	21.49	302,480	-0.07(-0.34%)

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.