Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.14	21.16	20.68	21.05	439,819	-0.04(-0.18%)
May 30, 2017	21.06	21.12	20.87	21.09	195,121	-0.07(-0.35%)
May 26, 2017	21.21	21.36	21.06	21.17	155,997	-0.07(-0.31%)
May 25, 2017	21.45	21.51	21.10	21.23	181,567	-0.16(-0.74%)
May 24, 2017	21.68	21.73	21.29	21.39	203,830	-0.29(-1.33%)
May 23, 2017	21.67	21.79	21.43	21.68	242,863	+0.04(+0.17%)
May 22, 2017	21.47	21.80	21.39	21.64	229,211	+0.14(+0.65%)
May 19, 2017	21.47	21.88	20.94	21.50	379,211	+0.14(+0.66%)
May 18, 2017	20.50	21.48	20.21	21.36	369,933	+0.74(+3.57%)
May 17, 2017	21.42	21.54	20.41	20.63	572,612	-1.31(-5.96%)
May 16, 2017	21.84	22.09	21.60	21.93	276,756	+0.09(+0.43%)
May 15, 2017	21.71	21.92	21.66	21.84	341,702	+0.16(+0.73%)
May 12, 2017	21.54	21.71	21.27	21.68	325,116	-0.05(-0.21%)
May 11, 2017	22.27	22.27	21.55	21.73	434,451	-0.65(-2.92%)
May 10, 2017	22.50	22.71	22.31	22.38	155,599	-0.23(-1.03%)
May 09, 2017	22.63	22.92	22.51	22.61	223,561	-0.02(-0.08%)
May 08, 2017	22.48	22.75	22.44	22.63	114,956	+0.15(+0.66%)
May 05, 2017	22.73	22.73	22.24	22.48	206,883	+0.06(+0.25%)
May 04, 2017	22.40	22.78	22.31	22.43	362,809	+0.23(+1.05%)
May 03, 2017	22.27	22.38	21.94	22.19	289,427	-0.18(-0.79%)
May 02, 2017	22.52	22.68	22.17	22.37	218,350	-0.21(-0.95%)
May 01, 2017	22.44	23.00	22.24	22.59	375,699	+0.00(+0.00%)
Apr 28, 2017	22.89	23.13	22.58	22.59	509,516	-0.23(-1.02%)
Apr 27, 2017	23.47	23.47	22.60	22.82	271,279	-0.51(-2.20%)
Apr 26, 2017	23.57	23.87	23.15	23.33	627,075	-0.21(-0.91%)
Apr 25, 2017	23.89	24.15	23.51	23.55	366,593	-0.09(-0.39%)
Apr 24, 2017	23.30	23.78	23.25	23.64	453,304	+0.59(+2.55%)
Apr 21, 2017	22.84	23.12	22.54	23.05	554,599	+0.15(+0.65%)
Apr 20, 2017	22.39	23.04	22.30	22.90	286,619	+0.65(+2.94%)
Apr 19, 2017	22.13	22.31	22.07	22.25	281,004	+0.29(+1.32%)
Apr 18, 2017	21.82	22.00	21.56	21.96	174,356	+0.05(+0.21%)
Apr 17, 2017	21.51	21.93	21.42	21.91	207,385	+0.43(+2.00%)
Apr 13, 2017	21.84	21.88	21.48	21.48	302,673	-0.45(-2.04%)
Apr 12, 2017	22.28	22.31	21.92	21.93	243,538	-0.42(-1.88%)
Apr 11, 2017	22.38	22.60	22.14	22.35	231,718	-0.04(-0.17%)
Apr 10, 2017	22.49	22.59	22.23	22.39	287,587	+0.05(+0.21%)
Apr 07, 2017	22.41	22.49	22.20	22.34	457,143	-0.18(-0.79%)
Apr 06, 2017	21.93	22.53	21.48	22.52	406,686	+0.64(+2.94%)
Apr 05, 2017	22.33	22.39	21.86	21.88	428,662	-0.31(-1.39%)
Apr 04, 2017	22.23	22.35	21.98	22.18	264,073	-0.13(-0.59%)
Apr 03, 2017	22.40	22.43	21.93	22.31	309,597	-0.07(-0.29%)
Mar 31, 2017	22.60	22.75	22.35	22.38	474,944	-0.25(-1.11%)
Mar 30, 2017	21.93	22.68	21.93	22.63	288,770	+0.68(+3.10%)
Mar 29, 2017	22.12	22.26	21.85	21.95	284,054	-0.16(-0.72%)
Mar 28, 2017	21.66	22.13	21.48	22.11	272,343	+0.40(+1.85%)
Mar 27, 2017	21.00	21.75	20.88	21.71	341,348	+0.32(+1.48%)
Mar 24, 2017	21.32	21.43	21.10	21.39	278,416	+0.23(+1.10%)
Mar 23, 2017	20.77	21.45	20.72	21.16	331,677	+0.35(+1.66%)
Mar 22, 2017	20.66	20.85	20.43	20.81	488,197	-0.03(-0.13%)
Mar 21, 2017	21.99	22.14	20.76	20.84	709,698	-1.09(-4.98%)
Mar 20, 2017	21.93	22.00	21.75	21.93	325,509	-0.07(-0.30%)
Mar 17, 2017	21.93	22.17	21.76	22.00	1,443,418	+0.01(+0.04%)
Mar 16, 2017	21.94	22.18	21.87	21.99	249,718	+0.10(+0.47%)
Mar 15, 2017	21.93	22.17	21.77	21.89	340,521	-0.14(-0.64%)
Mar 14, 2017	21.96	22.08	21.86	22.03	210,493	-0.04(-0.17%)
Mar 13, 2017	22.17	22.34	22.03	22.06	200,358	-0.13(-0.59%)
Mar 10, 2017	22.24	22.33	21.89	22.19	331,507	+0.02(+0.08%)
Mar 09, 2017	21.93	22.27	21.91	22.17	359,994	+0.24(+1.11%)
Mar 08, 2017	22.21	22.39	21.92	21.93	431,553	-0.19(-0.84%)
Mar 07, 2017	22.11	22.33	22.01	22.12	230,052	-0.03(-0.13%)
Mar 06, 2017	22.26	22.26	21.95	22.15	218,041	-0.18(-0.79%)
Mar 03, 2017	22.17	22.40	22.17	22.32	221,343	+0.15(+0.67%)
Mar 02, 2017	22.43	22.55	22.06	22.17	357,577	-0.22(-1.00%)

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.