Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.87	21.87	21.62	21.71	13,434	-0.07(-0.34%)
May 30, 2017	21.80	21.80	21.71	21.78	67,950	-0.03(-0.13%)
May 26, 2017	21.85	21.85	21.77	21.81	39,354	-0.02(-0.09%)
May 25, 2017	21.78	21.85	21.78	21.83	42,434	+0.12(+0.56%)
May 24, 2017	21.69	21.71	21.63	21.71	62,688	+0.08(+0.39%)
May 23, 2017	21.58	21.67	21.54	21.62	27,087	+0.07(+0.31%)
May 22, 2017	21.52	21.59	21.46	21.56	50,771	+0.12(+0.57%)
May 19, 2017	21.31	21.51	21.31	21.43	35,369	+0.19(+0.89%)
May 18, 2017	20.87	21.29	20.87	21.25	160,817	+0.14(+0.67%)
May 17, 2017	21.46	21.47	21.10	21.11	58,185	-0.59(-2.73%)
May 16, 2017	21.86	21.86	21.59	21.70	49,639	+0.06(+0.26%)
May 15, 2017	21.55	21.66	21.53	21.64	27,219	+0.17(+0.79%)
May 12, 2017	21.48	21.48	21.40	21.47	22,760	-0.04(-0.17%)
May 11, 2017	21.56	21.56	21.35	21.51	30,165	-0.08(-0.39%)
May 10, 2017	21.50	21.59	21.48	21.59	359,412	+0.09(+0.44%)
May 09, 2017	21.68	21.68	21.46	21.50	48,591	+0.02(+0.09%)
May 08, 2017	21.46	21.53	21.42	21.48	53,887	-0.03(-0.13%)
May 05, 2017	21.42	21.51	21.41	21.51	143,497	+0.08(+0.35%)
May 04, 2017	21.42	21.47	21.36	21.43	39,816	+0.02(+0.09%)
May 03, 2017	21.38	21.45	21.33	21.42	212,505	-0.07(-0.31%)
May 02, 2017	21.44	21.49	21.41	21.48	74,911	+0.02(+0.09%)
May 01, 2017	21.44	21.50	21.33	21.46	84,561	+0.14(+0.66%)
Apr 28, 2017	21.41	21.43	21.32	21.32	38,153	-0.11(-0.53%)
Apr 27, 2017	21.40	21.45	21.36	21.43	29,279	+0.07(+0.31%)
Apr 26, 2017	21.36	21.48	21.36	21.37	32,570	-0.06(-0.26%)
Apr 25, 2017	21.42	21.45	21.31	21.42	37,913	+0.17(+0.80%)
Apr 24, 2017	21.17	21.30	21.17	21.26	34,701	+0.28(+1.35%)
Apr 21, 2017	21.03	21.03	20.94	20.97	43,049	-0.01(-0.04%)
Apr 20, 2017	20.95	21.04	20.81	20.98	31,241	+0.20(+0.95%)
Apr 19, 2017	20.92	20.93	20.78	20.79	49,188	+0.03(+0.14%)
Apr 18, 2017	20.81	20.81	20.67	20.76	41,011	-0.08(-0.36%)
Apr 17, 2017	20.60	20.83	20.60	20.83	56,534	+0.24(+1.19%)
Apr 13, 2017	20.81	20.81	20.58	20.59	66,829	-0.18(-0.86%)
Apr 12, 2017	20.95	20.95	20.76	20.77	14,799	-0.15(-0.72%)
Apr 11, 2017	20.87	20.92	20.74	20.92	17,875	-0.01(-0.05%)
Apr 10, 2017	21.04	21.04	20.88	20.93	22,125	+0.01(+0.04%)
Apr 07, 2017	20.90	20.98	20.90	20.92	20,353	-0.03(-0.13%)
Apr 06, 2017	20.84	21.03	20.80	20.95	57,785	+0.04(+0.20%)
Apr 05, 2017	21.01	21.16	20.84	20.90	33,393	-0.09(-0.42%)
Apr 04, 2017	20.98	21.02	20.93	20.99	97,385	-0.01(-0.04%)
Apr 03, 2017	21.09	21.11	20.85	21.00	162,517	-0.09(-0.45%)
Mar 31, 2017	21.06	21.17	21.05	21.10	75,240	-0.02(-0.09%)
Mar 30, 2017	21.04	21.16	21.04	21.11	66,160	+0.09(+0.45%)
Mar 29, 2017	21.04	21.08	20.89	21.02	50,766	+0.02(+0.09%)
Mar 28, 2017	20.84	21.01	20.79	21.00	41,587	+0.16(+0.77%)
Mar 27, 2017	20.73	20.86	20.63	20.84	119,566	-0.05(-0.23%)
Mar 24, 2017	20.85	20.99	20.82	20.89	73,320	+0.03(+0.14%)
Mar 23, 2017	20.80	20.96	20.80	20.86	209,219	-0.03(-0.14%)
Mar 22, 2017	20.78	20.90	20.77	20.89	145,715	+0.05(+0.23%)
Mar 21, 2017	21.30	21.30	20.82	20.84	39,485	-0.32(-1.51%)
Mar 20, 2017	21.20	21.20	21.07	21.16	24,855	-0.04(-0.18%)
Mar 17, 2017	21.24	21.26	21.20	21.20	23,488	+0.03(+0.13%)
Mar 16, 2017	21.24	21.25	21.16	21.17	30,993	-0.10(-0.49%)
Mar 15, 2017	21.06	21.29	20.99	21.27	210,111	+0.34(+1.62%)
Mar 14, 2017	21.09	21.09	20.82	20.94	50,884	-0.15(-0.71%)
Mar 13, 2017	20.96	21.13	20.96	21.09	34,015	+0.06(+0.27%)
Mar 10, 2017	21.04	21.04	20.91	21.03	46,018	+0.11(+0.54%)
Mar 09, 2017	20.91	20.96	20.76	20.92	61,352	-0.02(-0.09%)
Mar 08, 2017	21.12	21.12	20.90	20.94	46,486	-0.14(-0.67%)
Mar 07, 2017	21.17	21.19	21.06	21.08	27,486	-0.15(-0.71%)
Mar 06, 2017	21.18	21.25	21.11	21.23	54,037	-0.07(-0.31%)
Mar 03, 2017	21.24	21.33	21.22	21.29	41,439	+0.03(+0.15%)
Mar 02, 2017	21.43	21.43	21.26	21.26	35,341	-0.20(-0.93%)

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.