Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.83	22.93	22.75	22.91	248,517	+0.09(+0.39%)
May 30, 2017	22.75	22.88	22.71	22.82	205,530	+0.04(+0.18%)
May 26, 2017	22.81	22.81	22.75	22.78	77,862	-0.03(-0.14%)
May 25, 2017	22.69	22.84	22.65	22.81	155,002	+0.12(+0.54%)
May 24, 2017	22.61	22.70	22.61	22.69	136,687	+0.09(+0.42%)
May 23, 2017	22.61	22.72	22.59	22.59	203,064	+0.03(+0.13%)
May 22, 2017	22.41	22.63	22.40	22.56	183,988	+0.16(+0.69%)
May 19, 2017	22.17	22.44	22.08	22.41	375,885	+0.27(+1.22%)
May 18, 2017	22.05	22.18	21.89	22.14	224,573	+0.11(+0.48%)
May 17, 2017	22.04	22.16	21.98	22.03	125,946	-0.06(-0.26%)
May 16, 2017	22.21	22.24	22.07	22.09	150,950	-0.12(-0.55%)
May 15, 2017	22.09	22.24	22.09	22.21	518,707	+0.14(+0.63%)
May 12, 2017	22.06	22.11	22.03	22.07	131,779	+0.09(+0.41%)
May 11, 2017	22.02	22.07	21.93	21.98	163,147	-0.07(-0.30%)
May 10, 2017	21.98	22.08	21.87	22.05	846,664	+0.14(+0.63%)
May 09, 2017	22.08	22.08	21.89	21.91	566,459	-0.24(-1.07%)
May 08, 2017	22.06	22.15	21.94	22.15	656,412	+0.11(+0.52%)
May 05, 2017	21.90	22.05	21.90	22.03	612,042	+0.18(+0.82%)
May 04, 2017	21.94	21.94	21.72	21.85	254,082	-0.13(-0.59%)
May 03, 2017	22.26	22.26	21.98	21.98	214,337	-0.38(-1.72%)
May 02, 2017	22.34	22.39	22.27	22.37	212,707	+0.02(+0.11%)
May 01, 2017	22.52	22.52	22.32	22.34	671,306	-0.11(-0.47%)
Apr 28, 2017	22.53	22.53	22.38	22.45	269,015	-0.11(-0.47%)
Apr 27, 2017	22.53	22.65	22.52	22.56	125,271	+0.04(+0.18%)
Apr 26, 2017	22.57	22.67	22.51	22.52	136,405	-0.07(-0.33%)
Apr 25, 2017	22.50	22.61	22.50	22.59	340,971	+0.07(+0.29%)
Apr 24, 2017	22.47	22.52	22.36	22.52	100,137	+0.11(+0.51%)
Apr 21, 2017	22.35	22.47	22.35	22.41	186,741	+0.04(+0.18%)
Apr 20, 2017	22.38	22.41	22.20	22.37	185,902	-0.03(-0.15%)
Apr 19, 2017	22.56	22.59	22.36	22.40	243,000	-0.15(-0.65%)
Apr 18, 2017	22.53	22.61	22.49	22.55	332,446	-0.02(-0.07%)
Apr 17, 2017	22.44	22.56	22.43	22.56	175,874	+0.20(+0.88%)
Apr 13, 2017	22.54	22.54	22.36	22.37	276,656	-0.16(-0.73%)
Apr 12, 2017	22.40	22.56	22.31	22.53	338,361	+0.12(+0.55%)
Apr 11, 2017	22.37	22.43	22.31	22.41	252,435	+0.03(+0.15%)
Apr 10, 2017	22.34	22.41	22.29	22.38	191,882	+0.07(+0.29%)
Apr 07, 2017	22.46	22.52	22.31	22.31	199,646	-0.11(-0.47%)
Apr 06, 2017	22.45	22.47	22.34	22.42	233,855	-0.09(-0.40%)
Apr 05, 2017	22.40	22.53	22.38	22.51	339,108	+0.08(+0.36%)
Apr 04, 2017	22.27	22.46	22.24	22.43	327,457	+0.14(+0.62%)
Apr 03, 2017	22.38	22.40	22.17	22.29	648,607	-0.09(-0.40%)
Mar 31, 2017	22.33	22.46	22.24	22.38	183,967	+0.07(+0.29%)
Mar 30, 2017	22.30	22.32	22.21	22.31	235,118	-0.02(-0.11%)
Mar 29, 2017	22.30	22.35	22.18	22.34	318,244	+0.05(+0.22%)
Mar 28, 2017	22.29	22.31	22.20	22.29	260,464	-0.01(-0.04%)
Mar 27, 2017	22.41	22.41	22.20	22.29	514,884	-0.10(-0.44%)
Mar 24, 2017	22.27	22.47	22.25	22.39	1,554,227	+0.13(+0.59%)
Mar 23, 2017	22.34	22.46	22.23	22.26	422,836	-0.07(-0.33%)
Mar 22, 2017	22.37	22.45	22.26	22.34	425,395	-0.06(-0.29%)
Mar 21, 2017	22.29	22.47	22.21	22.40	258,826	+0.12(+0.55%)
Mar 20, 2017	22.46	22.46	22.23	22.28	133,050	-0.15(-0.67%)
Mar 17, 2017	22.36	22.50	22.35	22.43	326,335	+0.13(+0.56%)
Mar 16, 2017	22.45	22.45	22.28	22.30	247,397	-0.15(-0.65%)
Mar 15, 2017	22.23	22.54	22.20	22.45	497,440	+0.35(+1.58%)
Mar 14, 2017	22.16	22.16	22.04	22.10	236,173	-0.10(-0.44%)
Mar 13, 2017	22.12	22.21	22.08	22.20	296,871	+0.06(+0.26%)
Mar 10, 2017	22.00	22.16	22.00	22.14	272,242	+0.19(+0.89%)
Mar 09, 2017	21.89	22.02	21.89	21.95	405,425	+0.05(+0.22%)
Mar 08, 2017	22.06	22.07	21.87	21.90	423,686	-0.28(-1.25%)
Mar 07, 2017	22.27	22.33	22.16	22.17	322,778	-0.17(-0.76%)
Mar 06, 2017	22.48	22.48	22.31	22.34	227,344	-0.15(-0.65%)
Mar 03, 2017	22.54	22.54	22.38	22.49	280,617	-0.06(-0.25%)
Mar 02, 2017	22.48	22.64	22.42	22.55	398,649	+0.05(+0.22%)

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.