Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.14	21.15	21.09	21.12	29,924	+0.05(+0.25%)
May 30, 2017	21.04	21.11	21.03	21.07	7,316	-0.06(-0.26%)
May 26, 2017	21.05	21.13	21.05	21.13	10,870	+0.13(+0.62%)
May 25, 2017	21.04	21.11	20.96	21.00	22,993	-0.07(-0.31%)
May 24, 2017	21.08	21.10	20.99	21.06	24,515	+0.08(+0.38%)
May 23, 2017	20.89	21.01	20.89	20.98	6,527	+0.02(+0.10%)
May 22, 2017	20.95	21.00	20.85	20.96	5,967	+0.01(+0.07%)
May 19, 2017	20.74	20.96	20.74	20.95	18,981	+0.29(+1.42%)
May 18, 2017	20.83	20.83	20.65	20.65	12,704	-0.42(-2.01%)
May 17, 2017	21.04	21.18	21.04	21.08	20,223	-0.11(-0.52%)
May 16, 2017	21.09	21.19	21.08	21.19	16,891	+0.10(+0.49%)
May 15, 2017	21.11	21.11	21.01	21.08	17,740	+0.17(+0.80%)
May 12, 2017	20.86	20.95	20.86	20.92	33,871	+0.04(+0.18%)
May 11, 2017	20.76	20.88	20.76	20.88	15,221	+0.13(+0.61%)
May 10, 2017	20.78	20.83	20.74	20.75	3,682	+0.11(+0.52%)
May 09, 2017	20.75	20.76	20.63	20.65	38,711	-0.06(-0.28%)
May 08, 2017	20.82	20.82	20.70	20.70	17,548	-0.07(-0.35%)
May 05, 2017	20.80	20.85	20.73	20.78	187,235	+0.04(+0.18%)
May 04, 2017	20.79	20.79	20.70	20.74	42,778	-0.10(-0.46%)
May 03, 2017	20.95	20.97	20.83	20.84	45,294	-0.08(-0.38%)
May 02, 2017	20.84	20.92	20.84	20.92	30,753	+0.14(+0.67%)
May 01, 2017	20.80	20.86	20.76	20.78	12,434	+0.01(+0.07%)
Apr 28, 2017	20.73	20.82	20.72	20.76	16,285	-0.03(-0.14%)
Apr 27, 2017	20.83	20.83	20.71	20.79	23,212	+0.02(+0.11%)
Apr 26, 2017	20.80	20.80	20.70	20.77	47,877	-0.08(-0.38%)
Apr 25, 2017	20.81	20.86	20.80	20.85	17,521	-0.02(-0.08%)
Apr 24, 2017	20.90	20.92	20.83	20.86	21,548	+0.13(+0.63%)
Apr 21, 2017	20.77	20.79	20.69	20.73	8,756	-0.07(-0.35%)
Apr 20, 2017	20.84	20.84	20.72	20.81	11,965	+0.15(+0.74%)
Apr 19, 2017	20.81	20.85	20.65	20.65	22,718	-0.18(-0.84%)
Apr 18, 2017	20.78	20.86	20.77	20.83	14,774	+0.00(+0.00%)
Apr 17, 2017	20.77	20.84	20.76	20.83	29,926	+0.14(+0.70%)
Apr 13, 2017	20.72	20.74	20.68	20.68	8,200	+0.02(+0.12%)
Apr 12, 2017	20.63	20.69	20.59	20.66	33,629	+0.10(+0.50%)
Apr 11, 2017	20.55	20.59	20.52	20.56	192,087	-0.05(-0.22%)
Apr 10, 2017	20.56	20.62	20.49	20.60	13,952	+0.02(+0.11%)
Apr 07, 2017	20.65	20.65	20.57	20.58	17,518	-0.09(-0.46%)
Apr 06, 2017	20.68	20.71	20.62	20.67	25,880	-0.01(-0.04%)
Apr 05, 2017	20.76	20.76	20.63	20.68	41,354	-0.04(-0.21%)
Apr 04, 2017	20.61	20.73	20.59	20.73	53,214	+0.07(+0.32%)
Apr 03, 2017	20.70	20.76	20.57	20.66	59,326	+0.04(+0.21%)
Mar 31, 2017	20.65	20.75	20.62	20.62	226,807	-0.09(-0.46%)
Mar 30, 2017	20.78	20.83	20.71	20.71	16,606	-0.02(-0.07%)
Mar 29, 2017	20.68	20.78	20.67	20.73	20,275	+0.04(+0.21%)
Mar 28, 2017	20.72	20.78	20.67	20.68	52,769	-0.12(-0.60%)
Mar 27, 2017	20.78	20.82	20.75	20.81	47,788	-0.01(-0.07%)
Mar 24, 2017	20.75	20.82	20.72	20.82	19,519	+0.12(+0.60%)
Mar 23, 2017	20.68	20.76	20.64	20.70	8,301	-0.02(-0.11%)
Mar 22, 2017	20.64	20.72	20.62	20.72	85,745	+0.09(+0.43%)
Mar 21, 2017	20.76	20.79	20.59	20.63	311,221	+0.00(+0.01%)
Mar 20, 2017	20.62	20.67	20.54	20.63	5,708	+0.05(+0.24%)
Mar 17, 2017	20.52	20.58	20.45	20.58	26,078	+0.11(+0.54%)
Mar 16, 2017	20.44	20.52	20.44	20.47	18,920	+0.16(+0.79%)
Mar 15, 2017	20.18	20.40	20.12	20.31	27,661	+0.24(+1.20%)
Mar 14, 2017	20.15	20.15	20.07	20.07	43,024	-0.10(-0.51%)
Mar 13, 2017	20.19	20.19	20.10	20.17	70,095	+0.01(+0.04%)
Mar 10, 2017	20.16	20.18	20.09	20.16	31,089	+0.15(+0.73%)
Mar 09, 2017	20.05	20.06	19.96	20.02	20,907	-0.09(-0.44%)
Mar 08, 2017	20.26	20.26	20.07	20.10	39,683	-0.14(-0.69%)
Mar 07, 2017	20.14	20.27	20.14	20.24	14,893	+0.12(+0.62%)
Mar 06, 2017	20.25	20.25	20.11	20.12	29,052	-0.10(-0.51%)
Mar 03, 2017	20.08	20.22	20.05	20.22	35,514	+0.12(+0.58%)
Mar 02, 2017	20.14	20.14	20.04	20.10	60,466	-0.17(-0.83%)

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.