Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.93	21.05	20.93	21.04	5,160	+0.08(+0.38%)
May 30, 2017	21.21	21.21	20.96	20.96	4,801	-0.21(-0.99%)
May 29, 2017	21.12	21.21	21.11	21.17	8,403	+0.19(+0.91%)
May 26, 2017	21.07	21.07	20.98	20.98	4,959	-0.07(-0.33%)
May 25, 2017	21.03	21.07	21.01	21.05	6,216	+0.15(+0.72%)
May 24, 2017	21.10	21.10	20.89	20.90	29,015	-0.09(-0.43%)
May 23, 2017	20.91	21.03	20.91	20.99	13,285	+0.07(+0.33%)
May 19, 2017	21.01	21.01	20.92	20.92	3,642	-0.04(-0.19%)
May 18, 2017	20.84	20.96	20.83	20.96	35,394	+0.07(+0.34%)
May 17, 2017	21.07	21.07	20.89	20.89	4,563	-0.25(-1.18%)
May 16, 2017	21.23	21.23	21.14	21.14	13,081	-0.05(-0.24%)
May 15, 2017	21.19	21.20	21.16	21.19	21,164	+0.02(+0.09%)
May 12, 2017	21.18	21.19	21.17	21.17	6,103	+0.11(+0.52%)
May 11, 2017	21.14	21.14	20.99	21.06	11,185	-0.01(-0.05%)
May 10, 2017	20.97	21.10	20.97	21.07	7,486	-0.03(-0.14%)
May 09, 2017	21.17	21.19	21.10	21.10	10,063	+0.02(+0.09%)
May 08, 2017	21.24	21.24	21.08	21.08	4,641	+0.04(+0.19%)
May 05, 2017	21.15	21.15	21.00	21.04	11,869	+0.03(+0.14%)
May 04, 2017	21.02	21.02	20.93	21.01	1,666	+0.09(+0.43%)
May 03, 2017	20.80	20.95	20.80	20.92	8,538	-0.04(-0.19%)
May 02, 2017	20.99	21.01	20.96	20.96	20,708	+0.04(+0.19%)
May 01, 2017	20.90	20.92	20.87	20.92	4,603	+0.03(+0.14%)
Apr 28, 2017	20.91	20.93	20.86	20.89	7,245	-0.04(-0.19%)
Apr 27, 2017	21.02	21.02	20.93	20.93	1,770	-0.06(-0.29%)
Apr 26, 2017	20.99	20.99	20.89	20.99	5,214	+0.03(+0.14%)
Apr 25, 2017	20.98	21.05	20.96	20.96	7,055	+0.16(+0.77%)
Apr 24, 2017	20.71	20.82	20.71	20.80	7,214	+0.30(+1.46%)
Apr 21, 2017	20.49	20.55	20.49	20.50	4,870	-0.01(-0.05%)
Apr 20, 2017	20.39	20.53	20.39	20.51	11,167	+0.11(+0.54%)
Apr 19, 2017	20.47	20.48	20.40	20.40	8,225	+0.08(+0.39%)
Apr 18, 2017	20.29	20.33	20.29	20.32	4,323	+0.07(+0.35%)
Apr 17, 2017	20.21	20.26	20.15	20.25	1,626	+0.09(+0.45%)
Apr 13, 2017	20.16	20.18	20.10	20.16	7,977	-0.05(-0.25%)
Apr 12, 2017	20.24	20.24	20.18	20.21	22,003	-0.06(-0.30%)
Apr 11, 2017	20.32	20.32	20.24	20.27	10,767	-0.04(-0.20%)
Apr 10, 2017	20.42	20.42	20.30	20.31	8,566	-0.14(-0.68%)
Apr 07, 2017	20.42	20.46	20.35	20.45	2,681	+0.05(+0.25%)
Apr 06, 2017	20.43	20.43	20.38	20.40	2,039	-0.01(-0.05%)
Apr 05, 2017	20.50	20.56	20.41	20.41	3,950	-0.02(-0.10%)
Apr 04, 2017	20.45	20.48	20.42	20.43	6,661	+0.04(+0.20%)
Apr 03, 2017	20.35	20.43	20.30	20.39	4,949	+0.05(+0.25%)
Mar 31, 2017	20.39	20.40	20.32	20.34	4,162	-0.05(-0.25%)
Mar 30, 2017	20.41	20.41	20.34	20.39	11,020	+0.02(+0.10%)
Mar 29, 2017	20.45	20.45	20.36	20.37	4,443	-0.14(-0.68%)
Mar 28, 2017	20.44	20.51	20.44	20.51	2,892	+0.09(+0.44%)
Mar 27, 2017	20.37	20.42	20.33	20.42	17,832	+0.00(+0.00%)
Mar 24, 2017	20.48	20.48	20.40	20.42	15,665	+0.05(+0.25%)
Mar 23, 2017	20.40	20.45	20.35	20.37	2,703	+0.03(+0.15%)
Mar 22, 2017	20.57	20.57	20.33	20.34	100,669	-0.05(-0.25%)
Mar 21, 2017	20.45	20.45	20.35	20.39	15,525	-0.17(-0.83%)
Mar 20, 2017	20.59	20.61	20.55	20.56	4,393	-0.02(-0.10%)
Mar 17, 2017	20.57	20.58	20.57	20.58	1,151	+0.05(+0.24%)
Mar 16, 2017	20.43	20.53	20.43	20.53	7,505	+0.05(+0.24%)
Mar 15, 2017	20.60	20.60	20.48	20.48	12,158	-0.06(-0.29%)
Mar 14, 2017	20.52	20.55	20.51	20.54	1,706	-0.02(-0.10%)
Mar 13, 2017	20.55	20.56	20.50	20.56	8,296	+0.01(+0.05%)
Mar 10, 2017	20.59	20.59	20.50	20.55	15,979	+0.05(+0.24%)
Mar 09, 2017	20.53	20.53	20.50	20.50	7,178	+0.06(+0.29%)
Mar 08, 2017	20.55	20.55	20.44	20.44	11,381	-0.05(-0.24%)
Mar 07, 2017	20.45	20.49	20.44	20.49	3,671	+0.02(+0.10%)
Mar 06, 2017	20.48	20.49	20.38	20.47	5,511	-0.01(-0.05%)
Mar 03, 2017	20.39	20.50	20.39	20.48	7,084	-0.01(-0.05%)
Mar 02, 2017	20.48	20.52	20.47	20.49	5,190	+0.03(+0.15%)

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.