Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.54	21.88	21.33	21.76	22,735	+0.25(+1.19%)
May 30, 2017	21.50	21.59	21.29	21.50	31,556	-0.13(-0.59%)
May 26, 2017	21.59	21.76	21.37	21.63	16,722	+0.04(+0.20%)
May 25, 2017	21.16	21.73	21.11	21.59	25,492	+0.34(+1.60%)
May 24, 2017	20.99	21.54	20.57	21.25	36,951	+0.30(+1.42%)
May 23, 2017	20.82	21.03	20.40	20.95	25,275	+0.25(+1.23%)
May 22, 2017	20.27	20.86	20.27	20.69	29,597	+0.42(+2.10%)
May 19, 2017	20.14	20.48	20.10	20.27	53,114	+0.17(+0.85%)
May 18, 2017	20.35	20.52	20.10	20.10	26,743	-0.30(-1.46%)
May 17, 2017	21.12	21.12	20.35	20.40	33,690	-1.15(-5.33%)
May 16, 2017	20.95	21.59	20.69	21.54	27,200	+0.59(+2.84%)
May 15, 2017	20.86	21.20	20.86	20.95	12,770	+0.09(+0.41%)
May 12, 2017	21.42	21.42	20.86	20.86	13,658	-0.42(-2.00%)
May 11, 2017	21.80	21.80	21.25	21.29	20,593	-0.89(-4.02%)
May 10, 2017	21.67	22.31	21.42	22.18	29,845	+0.34(+1.56%)
May 09, 2017	21.76	21.93	21.42	21.84	23,475	+0.08(+0.39%)
May 08, 2017	22.01	22.01	21.71	21.76	47,134	-0.21(-0.97%)
May 05, 2017	21.63	22.01	21.46	21.97	24,842	+0.42(+1.97%)
May 04, 2017	22.02	22.02	20.97	21.54	26,372	-0.30(-1.36%)
May 03, 2017	21.46	21.97	21.03	21.84	39,389	+0.25(+1.18%)
May 02, 2017	21.67	21.88	21.42	21.59	17,494	-0.17(-0.78%)
May 01, 2017	21.93	21.97	21.63	21.76	18,432	+0.17(+0.79%)
Apr 28, 2017	22.35	22.35	21.54	21.59	23,560	-0.81(-3.61%)
Apr 27, 2017	22.48	22.48	22.31	22.39	22,222	+0.04(+0.19%)
Apr 26, 2017	22.10	22.48	22.05	22.35	31,761	+0.34(+1.54%)
Apr 25, 2017	21.63	22.22	21.54	22.01	37,839	+0.55(+2.57%)
Apr 24, 2017	20.86	21.46	20.85	21.46	37,656	+0.98(+4.77%)
Apr 21, 2017	20.95	21.08	20.33	20.48	28,999	-0.51(-2.43%)
Apr 20, 2017	20.86	21.16	20.44	20.99	20,354	+0.17(+0.82%)
Apr 19, 2017	21.12	21.12	20.69	20.82	21,376	+0.04(+0.20%)
Apr 18, 2017	20.40	20.91	20.14	20.78	21,815	+0.17(+0.82%)
Apr 17, 2017	20.23	20.69	20.18	20.61	20,387	+0.51(+2.54%)
Apr 13, 2017	20.06	20.23	19.84	20.10	32,420	-0.04(-0.21%)
Apr 12, 2017	20.35	20.35	20.01	20.14	27,837	-0.25(-1.25%)
Apr 11, 2017	20.27	20.57	20.14	20.40	28,556	+0.13(+0.63%)
Apr 10, 2017	19.93	20.40	19.93	20.27	28,095	+0.17(+0.85%)
Apr 07, 2017	20.40	20.48	20.06	20.10	25,493	-0.34(-1.66%)
Apr 06, 2017	20.52	20.54	20.18	20.44	42,846	+0.04(+0.21%)
Apr 05, 2017	21.84	21.97	20.31	20.40	44,137	-1.44(-6.61%)
Apr 04, 2017	22.01	22.10	21.63	21.84	39,023	-0.17(-0.77%)
Apr 03, 2017	22.35	22.44	21.88	22.01	37,072	-0.38(-1.71%)
Mar 31, 2017	21.76	22.48	21.55	22.39	76,372	+0.64(+2.93%)
Mar 30, 2017	22.10	22.14	21.54	21.76	28,403	-0.08(-0.39%)
Mar 29, 2017	21.80	21.88	21.76	21.84	19,513	-0.04(-0.19%)
Mar 28, 2017	21.33	21.90	21.12	21.88	21,950	+0.55(+2.59%)
Mar 27, 2017	20.86	21.46	20.81	21.33	23,207	+0.25(+1.21%)
Mar 24, 2017	20.91	21.20	20.91	21.08	31,444	+0.26(+1.22%)
Mar 23, 2017	20.61	20.91	20.57	20.82	32,906	+0.20(+0.95%)
Mar 22, 2017	20.46	20.71	20.29	20.63	60,610	+0.17(+0.82%)
Mar 21, 2017	20.79	20.79	20.41	20.46	37,343	-0.25(-1.22%)
Mar 20, 2017	20.79	20.92	20.71	20.71	27,067	+0.04(+0.20%)
Mar 17, 2017	20.12	20.75	20.12	20.67	75,735	+0.80(+4.03%)
Mar 16, 2017	20.12	20.50	19.23	19.87	50,565	-0.21(-1.05%)
Mar 15, 2017	20.08	20.16	19.53	20.08	36,158	+0.04(+0.21%)
Mar 14, 2017	20.16	20.25	19.99	20.03	15,250	-0.21(-1.04%)
Mar 13, 2017	20.25	20.41	20.20	20.25	15,682	+0.00(+0.00%)
Mar 10, 2017	20.54	20.71	20.16	20.25	21,662	-0.08(-0.41%)
Mar 09, 2017	21.00	21.17	20.29	20.33	14,277	-0.76(-3.60%)
Mar 08, 2017	21.30	21.30	20.96	21.09	16,935	+0.00(+0.00%)
Mar 07, 2017	21.17	21.35	20.84	21.09	19,537	-0.13(-0.60%)
Mar 06, 2017	21.09	21.32	21.05	21.22	17,280	+0.08(+0.40%)
Mar 03, 2017	20.58	21.17	20.58	21.13	15,063	+0.17(+0.80%)
Mar 02, 2017	21.38	21.38	20.96	20.96	16,159	-0.46(-2.17%)

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.