Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.11	21.11	20.99	21.03	62,162	+0.06(+0.30%)
May 30, 2017	20.99	21.03	20.94	20.97	45,432	+0.06(+0.26%)
May 26, 2017	20.95	20.97	20.91	20.91	47,102	-0.13(-0.64%)
May 25, 2017	21.07	21.08	20.98	21.05	151,136	+0.06(+0.30%)
May 24, 2017	20.97	20.98	20.94	20.98	7,743	+0.00(+0.00%)
May 23, 2017	21.02	21.05	20.87	20.98	40,288	-0.03(-0.16%)
May 22, 2017	20.98	21.03	20.98	21.02	19,267	+0.05(+0.24%)
May 19, 2017	20.89	20.98	20.88	20.97	63,518	+0.23(+1.11%)
May 18, 2017	20.79	20.79	20.63	20.74	16,940	+0.07(+0.34%)
May 17, 2017	20.83	20.83	20.67	20.67	23,092	-0.28(-1.32%)
May 16, 2017	20.92	20.95	20.85	20.95	17,558	+0.15(+0.72%)
May 15, 2017	20.76	20.86	20.70	20.80	34,489	+0.11(+0.54%)
May 12, 2017	20.63	20.75	20.56	20.68	98,228	+0.02(+0.12%)
May 11, 2017	20.64	20.68	20.59	20.66	208,706	-0.11(-0.51%)
May 10, 2017	20.75	20.77	20.72	20.77	27,764	+0.07(+0.34%)
May 09, 2017	20.70	20.75	20.66	20.70	61,318	-0.07(-0.32%)
May 08, 2017	20.74	20.77	20.72	20.76	41,155	-0.14(-0.68%)
May 05, 2017	20.71	20.91	20.71	20.91	28,305	+0.25(+1.19%)
May 04, 2017	20.60	20.67	20.58	20.66	37,561	+0.10(+0.50%)
May 03, 2017	20.49	20.56	20.49	20.56	8,374	-0.06(-0.31%)
May 02, 2017	20.61	20.67	20.53	20.62	101,655	+0.11(+0.54%)
May 01, 2017	20.53	20.53	20.48	20.51	36,930	+0.10(+0.50%)
Apr 28, 2017	20.47	20.47	20.38	20.41	16,277	-0.02(-0.12%)
Apr 27, 2017	20.42	20.43	20.38	20.43	88,311	-0.04(-0.19%)
Apr 26, 2017	20.45	20.53	20.45	20.47	36,976	-0.02(-0.08%)
Apr 25, 2017	20.44	20.52	20.41	20.49	51,141	+0.09(+0.43%)
Apr 24, 2017	20.38	20.41	20.35	20.40	47,780	+0.50(+2.50%)
Apr 21, 2017	19.93	19.95	19.88	19.90	258,526	+0.00(+0.00%)
Apr 20, 2017	19.94	20.05	19.90	19.90	52,512	+0.16(+0.80%)
Apr 19, 2017	19.93	19.93	19.71	19.74	54,380	-0.06(-0.32%)
Apr 18, 2017	19.80	19.83	19.71	19.81	155,933	-0.12(-0.60%)
Apr 17, 2017	19.81	19.93	19.81	19.92	265,713	+0.17(+0.84%)
Apr 13, 2017	19.75	19.82	19.73	19.76	22,659	-0.09(-0.44%)
Apr 12, 2017	19.81	19.86	19.74	19.85	17,010	+0.07(+0.36%)
Apr 11, 2017	19.78	19.81	19.70	19.77	162,601	+0.07(+0.36%)
Apr 10, 2017	19.68	19.72	19.66	19.70	19,174	+0.04(+0.22%)
Apr 07, 2017	19.69	19.69	19.64	19.66	12,350	-0.02(-0.10%)
Apr 06, 2017	19.63	19.70	19.59	19.68	25,594	+0.08(+0.40%)
Apr 05, 2017	19.71	19.75	19.60	19.60	38,461	-0.13(-0.64%)
Apr 04, 2017	19.69	19.73	19.69	19.73	130,413	+0.01(+0.04%)
Apr 03, 2017	19.75	19.78	19.69	19.72	150,461	-0.08(-0.40%)
Mar 31, 2017	19.79	19.89	19.74	19.80	108,178	-0.09(-0.48%)
Mar 30, 2017	19.94	19.96	19.85	19.89	132,458	-0.05(-0.24%)
Mar 29, 2017	19.81	19.94	19.81	19.94	21,646	+0.03(+0.16%)
Mar 28, 2017	19.92	19.99	19.91	19.91	39,168	+0.01(+0.04%)
Mar 27, 2017	19.77	19.91	19.77	19.90	32,196	+0.05(+0.24%)
Mar 24, 2017	19.85	19.90	19.81	19.85	49,771	+0.08(+0.40%)
Mar 23, 2017	19.70	19.83	19.70	19.77	17,832	+0.05(+0.24%)
Mar 22, 2017	19.65	19.74	19.59	19.73	184,866	+0.00(+0.00%)
Mar 21, 2017	19.94	19.94	19.71	19.73	19,382	-0.06(-0.32%)
Mar 20, 2017	19.80	19.85	19.76	19.79	16,092	-0.01(-0.04%)
Mar 17, 2017	19.80	19.85	19.77	19.80	16,742	+0.01(+0.04%)
Mar 16, 2017	19.79	19.81	19.75	19.79	9,095	+0.10(+0.52%)
Mar 15, 2017	19.47	19.72	19.47	19.69	57,704	+0.27(+1.39%)
Mar 14, 2017	19.40	19.45	19.40	19.42	10,769	-0.15(-0.77%)
Mar 13, 2017	19.56	19.58	19.52	19.57	19,009	+0.09(+0.49%)
Mar 10, 2017	19.43	19.49	19.42	19.47	26,887	+0.13(+0.70%)
Mar 09, 2017	19.38	19.38	19.27	19.34	125,211	+0.04(+0.21%)
Mar 08, 2017	19.34	19.34	19.26	19.30	52,529	+0.01(+0.04%)
Mar 07, 2017	19.27	19.31	19.27	19.29	9,909	-0.06(-0.29%)
Mar 06, 2017	19.36	19.36	19.27	19.35	31,125	-0.02(-0.12%)
Mar 03, 2017	19.32	19.39	19.27	19.37	19,862	+0.08(+0.41%)
Mar 02, 2017	19.30	19.33	19.27	19.29	5,645	-0.06(-0.33%)

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.