Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.18	22.18	22.12	22.14	53,748	+0.00(+0.00%)
May 30, 2017	22.16	22.18	22.11	22.14	242,809	-0.02(-0.08%)
May 26, 2017	22.19	22.19	22.07	22.16	80,998	+0.01(+0.04%)
May 25, 2017	22.14	22.17	22.10	22.15	90,159	+0.01(+0.04%)
May 24, 2017	22.19	22.20	22.14	22.14	32,967	-0.05(-0.21%)
May 23, 2017	22.23	22.23	22.17	22.19	64,589	-0.01(-0.04%)
May 22, 2017	22.31	22.31	22.19	22.20	23,329	-0.04(-0.17%)
May 19, 2017	22.23	22.27	22.22	22.23	39,951	-0.05(-0.21%)
May 18, 2017	22.33	22.38	22.25	22.28	81,594	-0.04(-0.17%)
May 17, 2017	22.26	22.32	22.26	22.32	54,113	+0.12(+0.55%)
May 16, 2017	22.19	22.23	22.17	22.20	42,524	-0.05(-0.21%)
May 15, 2017	22.32	22.32	22.21	22.24	38,010	-0.07(-0.29%)
May 12, 2017	22.26	22.33	22.26	22.31	1,067,969	+0.03(+0.13%)
May 11, 2017	22.29	22.33	22.27	22.28	20,596	+0.00(+0.00%)
May 10, 2017	22.35	22.38	22.28	22.28	103,169	-0.08(-0.38%)
May 09, 2017	22.34	22.38	22.30	22.37	89,088	+0.00(+0.00%)
May 08, 2017	22.36	22.41	22.36	22.37	13,720	-0.03(-0.13%)
May 05, 2017	22.38	22.45	22.38	22.39	49,102	-0.03(-0.13%)
May 04, 2017	22.31	22.47	22.31	22.42	78,623	+0.10(+0.46%)
May 03, 2017	22.33	22.39	22.29	22.32	66,504	-0.03(-0.13%)
May 02, 2017	22.38	22.38	22.30	22.35	142,896	+0.01(+0.04%)
May 01, 2017	22.33	22.38	22.33	22.34	51,680	-0.02(-0.08%)
Apr 28, 2017	22.30	22.37	22.30	22.36	8,435	+0.00(+0.00%)
Apr 27, 2017	22.34	22.39	22.34	22.36	10,240	-0.05(-0.21%)
Apr 26, 2017	22.33	22.40	22.33	22.40	248,315	+0.07(+0.29%)
Apr 25, 2017	22.35	22.40	22.34	22.34	125,526	-0.05(-0.21%)
Apr 24, 2017	22.45	22.45	22.35	22.38	54,261	-0.11(-0.50%)
Apr 21, 2017	22.48	22.52	22.48	22.50	15,259	+0.01(+0.04%)
Apr 20, 2017	22.58	22.58	22.48	22.49	26,572	-0.08(-0.33%)
Apr 19, 2017	22.53	22.60	22.48	22.56	47,271	+0.01(+0.04%)
Apr 18, 2017	22.52	22.59	22.52	22.55	15,933	+0.03(+0.13%)
Apr 17, 2017	22.55	22.60	22.53	22.53	31,601	-0.10(-0.46%)
Apr 13, 2017	22.56	22.63	22.53	22.63	15,905	+0.08(+0.37%)
Apr 12, 2017	22.55	22.59	22.54	22.54	7,904	-0.03(-0.12%)
Apr 11, 2017	22.52	22.62	22.52	22.57	150,355	+0.06(+0.25%)
Apr 10, 2017	22.52	22.53	22.50	22.52	21,859	-0.05(-0.21%)
Apr 07, 2017	22.49	22.56	22.49	22.56	29,258	+0.00(+0.00%)
Apr 06, 2017	22.51	22.56	22.51	22.56	72,148	-0.02(-0.08%)
Apr 05, 2017	22.55	22.59	22.46	22.58	41,396	+0.02(+0.08%)
Apr 04, 2017	22.53	22.58	22.53	22.56	36,779	-0.01(-0.04%)
Apr 03, 2017	22.53	22.60	22.53	22.57	31,047	+0.02(+0.08%)
Mar 31, 2017	22.54	22.71	22.52	22.55	126,449	+0.01(+0.04%)
Mar 30, 2017	22.58	22.61	22.54	22.54	84,826	-0.09(-0.41%)
Mar 29, 2017	22.70	22.70	22.62	22.64	893,685	-0.07(-0.31%)
Mar 28, 2017	22.77	22.84	22.70	22.71	34,228	-0.15(-0.64%)
Mar 27, 2017	23.00	23.00	22.83	22.85	93,288	+0.02(+0.08%)
Mar 24, 2017	22.84	22.87	22.82	22.83	12,660	-0.06(-0.25%)
Mar 23, 2017	22.92	22.95	22.84	22.89	97,525	-0.02(-0.08%)
Mar 22, 2017	22.98	23.04	22.89	22.91	98,568	-0.07(-0.33%)
Mar 21, 2017	22.80	22.98	22.79	22.98	100,802	+0.20(+0.89%)
Mar 20, 2017	22.83	22.83	22.75	22.78	62,110	+0.02(+0.10%)
Mar 17, 2017	22.68	22.76	22.68	22.76	23,476	+0.01(+0.04%)
Mar 16, 2017	22.58	22.76	22.58	22.75	123,831	+0.03(+0.12%)
Mar 15, 2017	23.04	23.04	22.69	22.72	170,881	-0.33(-1.42%)
Mar 14, 2017	23.00	23.07	22.99	23.05	134,665	+0.08(+0.37%)
Mar 13, 2017	22.98	23.01	22.93	22.97	25,201	-0.01(-0.04%)
Mar 10, 2017	22.90	23.02	22.80	22.98	625,718	+0.00(+0.00%)
Mar 09, 2017	22.94	22.98	22.85	22.98	601,185	+0.07(+0.29%)
Mar 08, 2017	22.83	22.91	22.78	22.91	128,407	+0.16(+0.70%)
Mar 07, 2017	22.61	22.76	22.61	22.75	124,294	+0.17(+0.75%)
Mar 06, 2017	22.52	22.61	22.52	22.58	38,016	+0.04(+0.17%)
Mar 03, 2017	22.49	22.57	22.49	22.54	42,206	+0.03(+0.12%)
Mar 02, 2017	22.43	22.52	22.43	22.52	23,074	+0.06(+0.27%)

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.