Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.00	23.09	22.98	23.09	4,560	+0.13(+0.57%)
May 30, 2017	22.98	22.98	22.95	22.96	3,856	-0.01(-0.04%)
May 29, 2017	22.98	23.00	22.85	22.97	4,470	+0.00(+0.00%)
May 26, 2017	23.11	23.11	22.97	22.97	137,274	+0.00(+0.00%)
May 25, 2017	22.95	22.97	22.95	22.97	2,036	+0.06(+0.26%)
May 24, 2017	22.91	22.91	22.91	22.91	956	+0.00(+0.00%)
May 23, 2017	23.04	23.04	22.91	22.91	3,490	-0.22(-0.95%)
May 19, 2017	23.13	23.18	23.09	23.13	3,458	+0.17(+0.74%)
May 18, 2017	23.12	23.12	22.72	22.96	3,668	-0.35(-1.50%)
May 17, 2017	23.32	23.32	23.31	23.31	8,068	-0.09(-0.38%)
May 16, 2017	23.40	23.40	23.40	23.40	1,347	-0.14(-0.59%)
May 15, 2017	23.38	23.54	23.38	23.54	2,474	+0.03(+0.13%)
May 12, 2017	23.51	23.51	23.51	23.51	192	-0.03(-0.13%)
May 11, 2017	23.50	23.54	23.50	23.54	4,064	+0.36(+1.55%)
May 10, 2017	23.16	23.25	23.16	23.18	5,395	-0.03(-0.13%)
May 09, 2017	23.15	23.21	23.15	23.21	2,420	+0.15(+0.65%)
May 08, 2017	23.10	23.10	23.06	23.06	1,774	+0.07(+0.30%)
May 05, 2017	23.09	23.09	22.97	22.99	123,769	-0.13(-0.56%)
May 04, 2017	23.00	23.12	23.00	23.12	6,803	+0.04(+0.17%)
May 03, 2017	23.08	23.08	23.08	23.08	732	-0.01(-0.04%)
May 02, 2017	23.10	23.11	23.09	23.09	4,679	+0.07(+0.30%)
May 01, 2017	22.73	23.05	22.73	23.02	8,010	+0.38(+1.68%)
Apr 28, 2017	22.77	22.77	22.64	22.64	4,132	-0.16(-0.70%)
Apr 27, 2017	22.75	22.81	22.75	22.80	3,805	+0.10(+0.44%)
Apr 26, 2017	22.70	22.70	22.70	22.70	3,790	-0.01(-0.04%)
Apr 25, 2017	22.71	22.72	22.71	22.71	1,191	+0.24(+1.07%)
Apr 24, 2017	22.25	22.47	22.25	22.47	2,700	+0.09(+0.40%)
Apr 21, 2017	22.38	22.38	22.38	22.38	403	+0.10(+0.45%)
Apr 20, 2017	22.15	22.30	22.15	22.28	6,175	+0.29(+1.32%)
Apr 19, 2017	22.06	22.06	21.99	21.99	17,978	+0.00(+0.00%)
Apr 18, 2017	21.99	21.99	21.99	21.99	608	-0.21(-0.95%)
Apr 17, 2017	22.14	22.28	22.12	22.20	2,187	+0.33(+1.51%)
Apr 12, 2017		21.87	21.87	21.87	45	-0.01(-0.05%)
Apr 11, 2017	21.87	21.88	21.79	21.88	4,930	-0.01(-0.05%)
Apr 10, 2017	21.97	21.97	21.89	21.89	21,203	-0.14(-0.64%)
Apr 07, 2017	22.03	22.03	22.03	22.03	137	-0.09(-0.41%)
Apr 06, 2017	22.10	22.12	22.09	22.12	3,591	+0.04(+0.18%)
Apr 05, 2017	22.20	22.23	22.08	22.08	6,033	+0.08(+0.36%)
Apr 04, 2017	21.93	22.00	21.93	22.00	3,272	+0.23(+1.06%)
Mar 30, 2017		21.77	21.77	21.77	0	-0.04(-0.18%)
Mar 28, 2017		21.81	21.81	21.81	29	+0.16(+0.74%)
Mar 21, 2017		21.65	21.65	21.65	0	-0.07(-0.32%)
Mar 17, 2017		21.72	21.72	21.72	0	+0.04(+0.18%)
Mar 16, 2017	21.59	21.68	21.59	21.68	3,644	+0.22(+1.03%)
Mar 15, 2017	21.50	21.50	21.46	21.46	8,000	+0.09(+0.42%)
Mar 14, 2017	21.42	21.42	21.37	21.37	627	+0.05(+0.23%)
Mar 13, 2017	21.31	21.32	21.31	21.32	5,033	+0.19(+0.90%)
Mar 09, 2017		21.13	21.13	21.13	43	-0.09(-0.42%)
Mar 08, 2017	21.18	21.25	21.17	21.22	1,490	+0.05(+0.24%)
Mar 06, 2017		21.17	21.17	21.17	9	+0.03(+0.14%)
Mar 03, 2017	21.14	21.14	21.14	21.14	1,332	+0.07(+0.33%)

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.