Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.97	22.24	21.79	22.19	704,247	+0.26(+1.19%)
May 30, 2017	21.86	21.99	21.77	21.93	518,307	+0.02(+0.07%)
May 26, 2017	21.86	22.05	21.72	21.92	459,863	+0.16(+0.74%)
May 25, 2017	21.62	21.82	21.48	21.76	650,322	+0.30(+1.39%)
May 24, 2017	21.55	21.57	21.13	21.46	491,365	-0.02(-0.11%)
May 23, 2017	21.64	21.74	21.46	21.48	761,356	+0.00(+0.00%)
May 22, 2017	21.36	21.53	21.33	21.48	267,115	+0.18(+0.86%)
May 19, 2017	21.03	21.39	20.90	21.30	473,708	+0.35(+1.65%)
May 18, 2017	20.93	21.05	20.77	20.95	501,700	+0.06(+0.29%)
May 17, 2017	21.16	21.20	20.80	20.89	898,262	-0.40(-1.87%)
May 16, 2017	21.68	21.72	21.23	21.29	972,441	-0.31(-1.45%)
May 15, 2017	21.47	21.75	21.39	21.60	1,241,713	+0.33(+1.57%)
May 12, 2017	21.65	21.75	21.24	21.27	857,546	-0.44(-2.03%)
May 11, 2017	21.91	21.94	21.53	21.71	711,960	-0.33(-1.52%)
May 10, 2017	21.74	22.10	21.66	22.04	1,464,838	+0.32(+1.47%)
May 09, 2017	21.76	21.84	21.60	21.72	1,227,500	-0.02(-0.10%)
May 08, 2017	21.86	21.91	21.71	21.75	928,015	-0.10(-0.45%)
May 05, 2017	21.78	21.88	21.60	21.84	922,558	+0.14(+0.67%)
May 04, 2017	21.62	22.25	21.35	21.70	1,412,380	+0.72(+3.45%)
May 03, 2017	21.47	21.51	20.95	20.98	825,809	-0.49(-2.27%)
May 02, 2017	21.43	21.51	21.36	21.46	366,462	+0.06(+0.28%)
May 01, 2017	21.41	21.65	21.30	21.40	781,889	+0.07(+0.32%)
Apr 28, 2017	21.37	21.39	21.12	21.34	628,154	-0.04(-0.18%)
Apr 27, 2017	21.28	21.39	21.06	21.37	631,600	+0.27(+1.30%)
Apr 26, 2017	21.32	21.32	21.01	21.10	1,094,232	-0.09(-0.43%)
Apr 25, 2017	21.30	21.41	21.18	21.19	899,930	-0.11(-0.54%)
Apr 24, 2017	21.27	21.42	21.14	21.30	1,026,655	+0.25(+1.19%)
Apr 21, 2017	21.11	21.23	20.95	21.05	630,897	-0.07(-0.32%)
Apr 20, 2017	21.00	21.28	20.91	21.12	933,800	+0.19(+0.91%)
Apr 19, 2017	20.92	21.00	20.86	20.93	1,349,402	-0.04(-0.18%)
Apr 18, 2017	20.79	20.99	20.78	20.97	598,185	+0.05(+0.25%)
Apr 17, 2017	20.58	21.02	20.55	20.92	737,432	+0.38(+1.85%)
Apr 13, 2017	20.64	20.71	20.52	20.54	688,757	+0.04(+0.19%)
Apr 12, 2017	20.63	20.79	20.48	20.50	487,225	-0.11(-0.55%)
Apr 11, 2017	20.36	20.61	20.30	20.61	522,455	+0.24(+1.20%)
Apr 10, 2017	20.18	20.48	20.10	20.37	349,839	+0.24(+1.21%)
Apr 07, 2017	20.19	20.26	20.00	20.13	371,833	-0.02(-0.11%)
Apr 06, 2017	20.13	20.37	20.11	20.15	386,363	+0.07(+0.34%)
Apr 05, 2017	19.94	20.36	19.93	20.08	686,617	+0.19(+0.96%)
Apr 04, 2017	20.13	20.13	19.85	19.89	975,349	-0.28(-1.40%)
Apr 03, 2017	20.63	20.70	20.10	20.17	644,380	-0.40(-1.96%)
Mar 31, 2017	20.38	20.69	20.35	20.57	688,929	+0.16(+0.78%)
Mar 30, 2017	20.33	20.57	20.33	20.41	550,277	+0.02(+0.11%)
Mar 29, 2017	20.16	20.47	20.08	20.39	599,485	+0.18(+0.90%)
Mar 28, 2017	20.04	20.28	19.97	20.21	935,739	+0.16(+0.80%)
Mar 27, 2017	19.73	20.06	19.67	20.05	933,399	+0.14(+0.73%)
Mar 24, 2017	19.73	20.01	19.66	19.90	899,385	+0.26(+1.32%)
Mar 23, 2017	19.42	19.84	19.42	19.65	888,851	+0.18(+0.90%)
Mar 22, 2017	19.51	19.51	19.31	19.47	881,995	-0.12(-0.62%)
Mar 21, 2017	20.07	20.09	19.50	19.59	971,466	-0.40(-1.98%)
Mar 20, 2017	20.06	20.13	19.93	19.99	1,071,772	-0.09(-0.45%)
Mar 17, 2017	20.06	20.15	19.98	20.08	888,264	+0.02(+0.11%)
Mar 16, 2017	20.08	20.20	20.06	20.06	792,383	-0.05(-0.23%)
Mar 15, 2017	19.77	20.15	19.73	20.10	1,046,791	+0.40(+2.01%)
Mar 14, 2017	19.42	19.72	19.40	19.71	897,797	+0.26(+1.33%)
Mar 13, 2017	19.56	19.61	19.43	19.45	473,083	-0.09(-0.47%)
Mar 10, 2017		19.64	19.46	19.54	470,641	+0.14(+0.71%)
Mar 09, 2017	19.40	19.59	19.34	19.40	659,019	+0.05(+0.28%)
Mar 08, 2017	19.46	19.57	19.34	19.35	588,922	-0.15(-0.78%)
Mar 07, 2017	19.62	19.69	19.49	19.50	949,655	+0.03(+0.16%)
Mar 06, 2017	19.52	19.52	19.37	19.47	709,362	-0.04(-0.19%)
Mar 03, 2017	19.47	19.52	19.27	19.51	1,134,163	+0.07(+0.35%)
Mar 02, 2017	19.64	19.65	19.43	19.44	1,101,791	-0.21(-1.07%)

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.