Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.77	22.13	21.60	22.11	1,139,570	+0.41(+1.89%)
May 30, 2017	21.50	21.79	21.43	21.70	534,817	+0.11(+0.50%)
May 26, 2017	21.74	21.74	21.44	21.59	542,582	-0.18(-0.82%)
May 25, 2017	21.57	21.87	21.54	21.77	576,206	+0.23(+1.08%)
May 24, 2017	21.42	21.55	21.22	21.53	745,707	+0.14(+0.65%)
May 23, 2017	21.36	21.56	21.27	21.39	963,004	+0.00(+0.00%)
May 22, 2017	21.04	21.51	20.98	21.39	1,081,974	+0.32(+1.51%)
May 19, 2017	20.48	21.20	20.40	21.08	2,070,068	+0.71(+3.50%)
May 18, 2017	20.29	20.46	20.07	20.36	1,750,775	+0.07(+0.34%)
May 17, 2017	20.84	20.73	20.29	20.29	979,400	-0.55(-2.64%)
May 16, 2017	21.20	21.20	20.81	20.84	1,034,818	-0.25(-1.18%)
May 15, 2017	21.13	21.46	20.99	21.09	965,176	+0.02(+0.11%)
May 12, 2017	20.69	21.08	20.55	21.07	1,734,916	+0.46(+2.26%)
May 11, 2017	21.14	21.14	20.37	20.60	1,203,133	-0.55(-2.60%)
May 10, 2017	21.36	21.46	21.08	21.15	1,032,743	-0.16(-0.73%)
May 09, 2017	21.26	21.39	21.02	21.31	1,302,825	+0.09(+0.44%)
May 08, 2017	21.32	21.33	20.93	21.22	1,481,160	-0.06(-0.29%)
May 05, 2017	20.41	21.54	20.41	21.28	2,178,634	+1.00(+4.93%)
May 04, 2017	20.15	20.31	19.81	20.28	1,825,682	+0.10(+0.50%)
May 03, 2017	20.99	21.06	20.13	20.18	1,362,579	-0.88(-4.19%)
May 02, 2017	20.94	21.08	20.65	21.06	1,216,314	+0.15(+0.74%)
May 01, 2017	21.40	21.40	20.80	20.91	1,923,708	-0.37(-1.75%)
Apr 28, 2017	21.17	21.62	21.00	21.28	6,381,136	+0.13(+0.62%)
Apr 27, 2017	21.26	21.61	21.10	21.15	1,449,010	-0.15(-0.69%)
Apr 26, 2017	21.36	21.57	21.12	21.29	1,452,489	-0.10(-0.47%)
Apr 25, 2017	21.39	21.64	21.19	21.39	1,265,637	+0.12(+0.58%)
Apr 24, 2017	21.46	21.52	20.97	21.27	1,925,968	+0.22(+1.07%)
Apr 21, 2017	20.95	21.10	20.69	21.05	818,212	-0.01(-0.04%)
Apr 20, 2017	20.92	21.32	20.69	21.05	796,301	+0.09(+0.44%)
Apr 19, 2017	20.91	21.15	20.77	20.96	946,815	+0.11(+0.52%)
Apr 18, 2017	20.74	21.01	20.47	20.85	1,235,954	+0.05(+0.22%)
Apr 17, 2017	20.46	20.84	20.34	20.81	1,135,145	+0.44(+2.17%)
Apr 13, 2017	20.88	20.90	20.36	20.36	863,992	-0.51(-2.45%)
Apr 12, 2017	20.70	20.90	20.51	20.88	695,926	+0.17(+0.82%)
Apr 11, 2017	20.61	20.77	20.41	20.71	802,983	+0.07(+0.34%)
Apr 10, 2017	20.47	20.84	20.47	20.64	880,584	+0.25(+1.22%)
Apr 07, 2017	20.43	20.61	20.38	20.39	697,377	-0.05(-0.23%)
Apr 06, 2017	20.59	20.60	20.19	20.43	920,769	-0.14(-0.68%)
Apr 05, 2017	20.66	20.86	20.50	20.57	1,956,154	-0.05(-0.26%)
Apr 04, 2017	20.17	20.70	20.09	20.63	974,006	+0.40(+1.99%)
Apr 03, 2017	20.52	20.52	19.96	20.22	904,209	-0.32(-1.55%)
Mar 31, 2017	20.45	20.62	20.36	20.54	1,228,091	+0.09(+0.42%)
Mar 30, 2017	20.09	20.63	19.97	20.46	880,893	+0.36(+1.77%)
Mar 29, 2017	19.72	20.21	19.70	20.10	961,698	+0.34(+1.73%)
Mar 28, 2017	19.50	19.85	19.25	19.76	1,201,440	+0.23(+1.19%)
Mar 27, 2017	19.45	19.64	19.40	19.53	540,401	-0.11(-0.55%)
Mar 24, 2017	19.57	19.77	19.44	19.64	924,782	+0.07(+0.36%)
Mar 23, 2017	19.59	19.83	19.49	19.57	587,926	-0.04(-0.20%)
Mar 22, 2017	19.88	19.94	19.39	19.60	1,025,413	-0.26(-1.29%)
Mar 21, 2017	20.29	20.42	19.81	19.86	1,116,171	-0.48(-2.36%)
Mar 20, 2017	20.41	20.44	20.07	20.34	712,359	-0.08(-0.38%)
Mar 17, 2017	20.47	20.53	20.25	20.42	1,842,572	+0.06(+0.30%)
Mar 16, 2017	20.31	20.53	20.28	20.36	681,185	+0.07(+0.34%)
Mar 15, 2017	19.95	20.47	19.80	20.29	924,829	+0.43(+2.17%)
Mar 14, 2017	19.94	20.04	19.73	19.86	1,091,506	-0.16(-0.81%)
Mar 13, 2017	20.12	20.19	19.90	20.02	890,074	-0.07(-0.34%)
Mar 10, 2017	19.73	20.20	19.72	20.09	1,531,981	+0.29(+1.48%)
Mar 09, 2017	19.35	19.83	19.33	19.80	1,161,400	+0.45(+2.31%)
Mar 08, 2017	19.50	19.57	19.26	19.35	1,136,370	-0.23(-1.18%)
Mar 07, 2017	19.77	19.80	19.41	19.58	1,276,053	-0.28(-1.40%)
Mar 06, 2017	20.33	20.33	19.68	19.86	1,757,312	-0.46(-2.27%)
Mar 03, 2017	20.26	20.43	20.14	20.32	1,453,837	-0.11(-0.53%)
Mar 02, 2017	21.10	21.10	20.32	20.43	1,452,926	-0.36(-1.74%)

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.