Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.36	23.39	23.35	23.39	2,121	+0.04(+0.16%)
May 30, 2017	23.32	23.37	23.32	23.35	1,548	+0.04(+0.16%)
May 26, 2017	23.27	23.31	23.24	23.31	9,355	-0.06(-0.24%)
May 25, 2017	23.40	23.40	23.35	23.37	13,856	-0.01(-0.04%)
May 24, 2017	23.31	23.38	23.31	23.38	2,705	-0.09(-0.39%)
May 23, 2017	23.44	23.47	23.44	23.47	23,882	+0.11(+0.46%)
May 22, 2017	23.36	23.38	23.32	23.36	2,149	+0.06(+0.25%)
May 19, 2017	23.25	23.30	23.25	23.30	24,464	+0.43(+1.86%)
May 18, 2017	22.88	22.88	22.88	22.88	189	-0.16(-0.71%)
May 17, 2017	23.16	23.16	23.03	23.04	1,651	-0.14(-0.61%)
May 16, 2017	23.12	23.21	23.12	23.18	1,776	+0.11(+0.47%)
May 15, 2017	23.07	23.10	23.07	23.07	1,592	+0.06(+0.25%)
May 12, 2017	22.95	23.02	22.95	23.02	1,531	+0.11(+0.46%)
May 11, 2017	22.85	22.91	22.85	22.91	447	-0.10(-0.43%)
May 10, 2017	23.01	23.05	23.01	23.01	366	+0.06(+0.27%)
May 09, 2017	22.98	22.98	22.95	22.95	4,413	+0.02(+0.09%)
May 08, 2017	22.90	22.93	22.90	22.93	1,486	+0.00(+0.01%)
May 05, 2017	22.76	22.94	22.76	22.93	1,805	+0.17(+0.76%)
May 03, 2017		22.75	22.75	22.75	0	-0.15(-0.64%)
May 02, 2017	22.76	22.90	22.76	22.90	1,863	+0.11(+0.48%)
May 01, 2017	22.75	22.79	22.73	22.79	4,673	+0.19(+0.83%)
Apr 28, 2017	22.64	22.66	22.60	22.60	7,320	+0.06(+0.26%)
Apr 27, 2017	22.54	22.54	22.54	22.54	623	+0.06(+0.27%)
Apr 26, 2017	22.45	22.48	22.42	22.48	2,056	+0.06(+0.27%)
Apr 25, 2017	22.42	22.42	22.42	22.42	358	+0.01(+0.04%)
Apr 24, 2017	22.37	22.41	22.37	22.41	620	+0.48(+2.20%)
Apr 18, 2017				21.93	50	-0.08(-0.37%)
Apr 17, 2017	22.01	22.01	22.01	22.01	1,200	+0.08(+0.37%)
Apr 12, 2017		21.93	21.93	21.93	0	+0.07(+0.30%)
Apr 11, 2017	21.89	21.89	21.86	21.86	1,400	+0.05(+0.22%)
Apr 07, 2017				21.81	58	+0.05(+0.25%)
Apr 06, 2017	21.76	21.76	21.76	21.76	339	-0.05(-0.25%)
Apr 05, 2017	21.90	21.90	21.80	21.81	2,014	-0.04(-0.19%)
Apr 04, 2017	21.77	21.86	21.77	21.86	612	+0.14(+0.62%)
Mar 31, 2017				21.72	221	-0.13(-0.58%)
Mar 30, 2017	21.84	21.88	21.77	21.85	24,697	+0.02(+0.08%)
Mar 29, 2017	21.78	21.83	21.74	21.83	1,966	+0.02(+0.07%)
Mar 27, 2017				21.81	87	+0.05(+0.23%)
Mar 24, 2017	21.76	21.78	21.76	21.77	1,190	+0.07(+0.30%)
Mar 23, 2017	21.65	21.70	21.65	21.70	367	+0.12(+0.57%)
Mar 22, 2017	21.59	21.59	21.56	21.58	523	-0.08(-0.38%)
Mar 21, 2017	21.82	21.82	21.66	21.66	3,677	-0.08(-0.38%)
Mar 20, 2017	21.75	21.78	21.72	21.74	4,615	+0.02(+0.08%)
Mar 17, 2017	21.77	21.77	21.72	21.72	5,350	+0.07(+0.30%)
Mar 16, 2017	21.63	21.66	21.63	21.66	521	+0.25(+1.18%)
Mar 15, 2017	21.41	21.41	21.41	21.41	921	+0.16(+0.77%)
Mar 14, 2017	21.24	21.24	21.24	21.24	276	-0.12(-0.57%)
Mar 13, 2017	21.39	21.39	21.34	21.36	3,236	+0.18(+0.85%)
Mar 10, 2017	21.18	21.18	21.18	21.18	122	+0.11(+0.50%)
Mar 09, 2017	21.14	21.19	21.04	21.08	132,230	-0.05(-0.23%)
Mar 08, 2017	21.22	21.22	21.13	21.13	5,913	-0.07(-0.31%)
Mar 07, 2017	21.19	21.19	21.19	21.19	2,933	-0.02(-0.09%)
Mar 06, 2017	21.30	21.30	21.21	21.21	1,157	-0.04(-0.17%)
Mar 03, 2017	21.25	21.25	21.25	21.25	177	-0.02(-0.09%)
Mar 02, 2017	21.28	21.30	21.27	21.27	1,102	-0.17(-0.80%)

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.