Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.67	21.67	21.06	21.22	381,852	-0.35(-1.64%)
May 30, 2017	21.65	21.65	21.56	21.57	1,074	+0.02(+0.09%)
May 26, 2017	21.70	21.70	21.55	21.55	419	+0.02(+0.09%)
May 25, 2017	21.86	21.86	21.53	21.53	390	-0.10(-0.48%)
May 24, 2017	21.65	21.67	21.64	21.64	524	+0.08(+0.35%)
May 23, 2017	21.84	21.84	21.56	21.56	440	-0.03(-0.13%)
May 22, 2017	21.72	21.72	21.59	21.59	1,153	+0.04(+0.18%)
May 19, 2017	21.25	21.56	21.25	21.55	1,880	+0.52(+2.47%)
May 18, 2017	21.05	21.05	21.03	21.03	734	-0.09(-0.43%)
May 17, 2017	21.32	21.32	21.09	21.12	853	-0.53(-2.43%)
May 16, 2017	21.60	21.65	21.52	21.65	674	+0.15(+0.72%)
May 15, 2017	21.29	21.52	21.29	21.49	8,526	+0.22(+1.05%)
May 12, 2017	21.45	21.45	21.27	21.27	1,049	-0.19(-0.89%)
May 11, 2017	21.46	21.46	21.46	21.46	385	-0.10(-0.46%)
May 10, 2017	21.55	21.56	21.55	21.56	761	+0.01(+0.04%)
May 09, 2017	21.45	21.55	21.45	21.55	209	+0.00(+0.01%)
May 08, 2017	21.55	21.55	21.55	21.55	424	+0.09(+0.42%)
May 05, 2017	21.25	21.46	21.25	21.46	803	-0.05(-0.25%)
May 03, 2017		21.51	21.51	21.51	0	-0.21(-0.97%)
May 02, 2017	21.78	21.78	21.65	21.72	1,830	-0.03(-0.14%)
May 01, 2017	21.82	21.82	21.75	21.75	1,618	-0.00(-0.02%)
Apr 28, 2017	21.77	21.77	21.65	21.76	1,401	+0.06(+0.26%)
Apr 27, 2017	21.60	21.70	21.60	21.70	829	-0.30(-1.34%)
Apr 26, 2017	22.15	22.15	21.95	22.00	1,839	-0.20(-0.90%)
Apr 25, 2017	22.09	22.20	22.09	22.20	1,063	+0.08(+0.37%)
Apr 24, 2017	22.09	22.14	22.09	22.12	809	+0.25(+1.15%)
Apr 21, 2017	21.93	21.93	21.84	21.86	18,899	-0.10(-0.47%)
Apr 20, 2017	21.91	22.04	21.91	21.97	335,087	+0.10(+0.46%)
Apr 19, 2017	22.06	22.08	21.84	21.87	178,823	-0.19(-0.88%)
Apr 18, 2017	22.18	22.18	22.05	22.06	1,917	-0.29(-1.31%)
Apr 17, 2017	22.26	22.44	22.26	22.36	5,580	+0.14(+0.64%)
Apr 13, 2017	22.36	22.36	22.21	22.21	2,435	-0.14(-0.64%)
Apr 12, 2017	22.46	22.56	22.36	22.36	3,481	-0.17(-0.75%)
Apr 11, 2017	22.53	22.53	22.46	22.52	1,030	+0.01(+0.05%)
Apr 10, 2017	22.30	22.58	22.30	22.51	835	+0.22(+0.98%)
Apr 07, 2017	22.27	22.37	22.27	22.29	4,061	+0.06(+0.28%)
Apr 06, 2017	22.29	22.31	22.22	22.23	3,463	-0.12(-0.54%)
Apr 05, 2017	22.38	22.38	22.34	22.35	1,285	+0.08(+0.37%)
Apr 04, 2017	22.25	22.28	22.25	22.27	1,738	+0.03(+0.12%)
Apr 03, 2017	22.08	22.24	22.08	22.24	1,380	-0.21(-0.95%)
Mar 31, 2017	22.37	22.46	22.33	22.46	2,283	-0.07(-0.30%)
Mar 30, 2017	22.52	22.57	22.52	22.52	1,105	+0.01(+0.04%)
Mar 29, 2017	22.40	22.53	22.40	22.51	2,063	+0.22(+0.97%)
Mar 28, 2017	22.24	22.34	22.18	22.30	4,608	+0.14(+0.65%)
Mar 27, 2017	22.05	22.19	22.05	22.15	18,183	+0.06(+0.27%)
Mar 24, 2017	22.21	22.21	22.09	22.10	876	+0.05(+0.22%)
Mar 23, 2017	22.05	22.18	22.05	22.05	3,860	+0.05(+0.20%)
Mar 22, 2017	21.88	22.00	21.85	22.00	2,811	+0.10(+0.46%)
Mar 21, 2017	22.48	22.48	21.90	21.90	2,103	-0.43(-1.95%)
Mar 20, 2017	22.46	22.53	22.29	22.33	4,122	-0.23(-1.01%)
Mar 17, 2017	22.64	22.64	22.54	22.56	2,044	-0.01(-0.04%)
Mar 16, 2017	22.62	22.70	22.57	22.57	4,689	+0.11(+0.48%)
Mar 15, 2017	22.12	22.46	22.12	22.46	5,773	+0.52(+2.37%)
Mar 14, 2017	21.96	21.96	21.94	21.94	429	-0.26(-1.16%)
Mar 13, 2017	22.18	22.28	22.12	22.20	17,339	+0.09(+0.41%)
Mar 10, 2017	22.05	22.21	22.05	22.11	5,665	+0.03(+0.15%)
Mar 09, 2017	22.16	22.16	22.07	22.08	889	-0.09(-0.39%)
Mar 08, 2017	22.48	22.48	22.16	22.16	11,787	-0.36(-1.58%)
Mar 07, 2017	22.43	22.52	22.43	22.52	2,420	-0.01(-0.03%)
Mar 06, 2017	22.48	22.54	22.47	22.52	2,037	-0.14(-0.63%)
Mar 03, 2017	22.54	22.68	22.48	22.67	3,860	+0.12(+0.55%)
Mar 02, 2017	22.71	22.71	22.54	22.54	4,656	-0.25(-1.08%)

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.