Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.64	22.65	22.53	22.56	461,950	+0.03(+0.14%)
May 30, 2017	22.51	22.55	22.51	22.53	304,696	-0.06(-0.25%)
May 26, 2017	22.52	22.59	22.51	22.59	379,612	-0.07(-0.32%)
May 25, 2017	22.71	22.72	22.62	22.66	317,892	-0.02(-0.11%)
May 24, 2017	22.64	22.70	22.59	22.68	272,034	+0.01(+0.04%)
May 23, 2017	22.76	22.76	22.66	22.68	334,522	-0.03(-0.14%)
May 22, 2017	22.72	22.73	22.66	22.71	312,611	+0.06(+0.29%)
May 19, 2017	22.53	22.66	22.53	22.64	277,091	+0.30(+1.34%)
May 18, 2017	22.24	22.38	22.21	22.34	334,583	+0.00(+0.00%)
May 17, 2017	22.51	22.51	22.32	22.34	421,501	-0.27(-1.18%)
May 16, 2017	22.61	22.63	22.58	22.61	570,209	+0.15(+0.68%)
May 15, 2017	22.42	22.46	22.39	22.46	666,456	+0.18(+0.80%)
May 12, 2017	22.19	22.29	22.19	22.28	427,141	+0.07(+0.33%)
May 11, 2017	22.18	22.21	22.11	22.21	688,381	-0.08(-0.36%)
May 10, 2017	22.27	22.29	22.23	22.29	2,253,668	+0.06(+0.29%)
May 09, 2017	22.26	22.27	22.17	22.22	1,074,831	-0.06(-0.29%)
May 08, 2017	22.30	22.30	22.23	22.29	337,461	-0.17(-0.76%)
May 05, 2017	22.22	22.46	22.21	22.46	402,521	+0.31(+1.42%)
May 04, 2017	22.07	22.15	22.02	22.14	299,397	+0.15(+0.66%)
May 03, 2017	21.98	22.01	21.94	22.00	370,383	-0.07(-0.33%)
May 02, 2017	22.03	22.09	22.00	22.07	496,447	+0.06(+0.29%)
May 01, 2017	22.00	22.01	21.93	22.01	354,246	+0.11(+0.52%)
Apr 28, 2017	21.91	21.93	21.89	21.89	317,097	-0.01(-0.04%)
Apr 27, 2017	21.97	21.97	21.85	21.90	419,017	-0.08(-0.37%)
Apr 26, 2017	21.98	22.05	21.97	21.98	520,987	-0.06(-0.26%)
Apr 25, 2017	22.00	22.07	21.98	22.04	413,020	+0.13(+0.59%)
Apr 24, 2017	21.88	21.92	21.85	21.91	453,118	+0.55(+2.57%)
Apr 21, 2017	21.34	21.36	21.28	21.36	505,475	+0.03(+0.15%)
Apr 20, 2017	21.34	21.39	21.33	21.33	324,221	+0.15(+0.69%)
Apr 19, 2017	21.29	21.31	21.16	21.18	412,884	-0.07(-0.34%)
Apr 18, 2017	21.23	21.27	21.15	21.25	527,809	-0.19(-0.87%)
Apr 17, 2017	21.37	21.44	21.34	21.44	424,517	+0.20(+0.95%)
Apr 13, 2017	21.33	21.34	21.24	21.24	317,729	-0.22(-1.02%)
Apr 12, 2017	21.46	21.46	21.37	21.46	319,043	-0.06(-0.30%)
Apr 11, 2017	21.51	21.52	21.34	21.52	558,808	+0.10(+0.45%)
Apr 10, 2017	21.40	21.44	21.38	21.42	301,272	+0.01(+0.04%)
Apr 07, 2017	21.41	21.45	21.41	21.42	570,099	-0.04(-0.19%)
Apr 06, 2017	21.45	21.48	21.41	21.46	442,313	+0.05(+0.23%)
Apr 05, 2017	21.55	21.59	21.41	21.41	561,836	-0.13(-0.60%)
Apr 04, 2017	21.46	21.54	21.40	21.54	614,503	+0.00(+0.00%)
Apr 03, 2017	21.61	21.62	21.38	21.54	615,424	-0.11(-0.49%)
Mar 31, 2017	21.57	21.67	21.55	21.64	312,873	-0.02(-0.11%)
Mar 30, 2017	21.68	21.74	21.65	21.67	283,503	-0.03(-0.15%)
Mar 29, 2017	21.59	21.71	21.59	21.70	272,004	-0.01(-0.04%)
Mar 28, 2017	21.63	21.72	21.60	21.71	306,822	+0.14(+0.64%)
Mar 27, 2017	21.50	21.59	21.44	21.57	477,940	+0.04(+0.19%)
Mar 24, 2017	21.50	21.54	21.47	21.53	565,898	+0.07(+0.34%)
Mar 23, 2017	21.38	21.52	21.38	21.46	492,695	+0.05(+0.23%)
Mar 22, 2017	21.32	21.42	21.31	21.41	391,690	+0.01(+0.04%)
Mar 21, 2017	21.71	21.73	21.40	21.40	442,610	-0.13(-0.61%)
Mar 20, 2017	21.58	21.60	21.49	21.53	338,366	-0.05(-0.25%)
Mar 17, 2017	21.62	21.63	21.54	21.59	310,604	+0.02(+0.08%)
Mar 16, 2017	21.58	21.59	21.53	21.57	343,654	+0.15(+0.68%)
Mar 15, 2017	21.15	21.44	21.15	21.42	418,363	+0.31(+1.49%)
Mar 14, 2017	21.17	21.17	21.06	21.11	676,651	-0.19(-0.87%)
Mar 13, 2017	21.26	21.30	21.24	21.29	449,901	+0.09(+0.42%)
Mar 10, 2017	21.21	21.22	21.14	21.21	376,925	+0.16(+0.77%)
Mar 09, 2017	21.02	21.05	20.97	21.04	521,730	+0.08(+0.38%)
Mar 08, 2017	21.07	21.09	20.96	20.96	317,635	-0.12(-0.57%)
Mar 07, 2017	21.07	21.12	21.04	21.08	358,323	-0.07(-0.34%)
Mar 06, 2017	21.17	21.17	21.09	21.16	393,830	-0.09(-0.42%)
Mar 03, 2017	21.17	21.27	21.11	21.25	327,366	+0.15(+0.73%)
Mar 02, 2017	21.18	21.19	21.08	21.09	595,313	-0.15(-0.68%)

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.