Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.29	22.40	21.77	22.10	12,788	-0.09(-0.40%)
May 30, 2017	22.23	22.39	21.82	22.18	18,098	+0.01(+0.03%)
May 26, 2017	21.74	22.31	21.45	22.18	26,619	+0.47(+2.17%)
May 25, 2017	21.79	21.80	21.38	21.71	17,618	-0.05(-0.24%)
May 24, 2017	22.41	22.41	21.39	21.76	8,068	-0.25(-1.14%)
May 23, 2017	21.92	22.12	21.85	22.01	13,256	+0.03(+0.13%)
May 22, 2017	22.01	22.13	21.92	21.98	11,644	+0.03(+0.13%)
May 19, 2017	22.08	22.56	21.92	21.95	24,095	-0.13(-0.60%)
May 18, 2017	22.26	22.42	22.05	22.08	18,046	-0.06(-0.27%)
May 17, 2017	22.43	22.43	22.09	22.14	22,640	-0.42(-1.86%)
May 16, 2017	22.33	22.57	22.20	22.56	14,111	+0.15(+0.69%)
May 15, 2017	22.52	22.57	22.30	22.41	12,744	+0.15(+0.69%)
May 12, 2017	22.27	22.41	22.14	22.25	13,953	-0.12(-0.53%)
May 11, 2017	22.43	22.56	22.25	22.37	17,695	-0.07(-0.29%)
May 10, 2017	22.52	22.57	22.37	22.43	11,831	-0.15(-0.65%)
May 09, 2017	22.82	22.82	22.53	22.58	12,576	-0.14(-0.61%)
May 08, 2017	22.64	22.74	22.59	22.72	13,241	+0.19(+0.84%)
May 05, 2017	22.88	22.90	22.52	22.53	9,845	-0.19(-0.84%)
May 04, 2017	23.01	23.02	22.61	22.72	16,897	-0.10(-0.42%)
May 03, 2017	22.79	23.06	22.76	22.82	28,365	-0.05(-0.22%)
May 02, 2017	22.67	23.07	22.67	22.87	12,211	+0.01(+0.03%)
May 01, 2017	22.64	23.09	22.51	22.86	15,326	+0.26(+1.13%)
Apr 28, 2017	23.73	23.73	22.31	22.60	35,668	-1.07(-4.50%)
Apr 27, 2017	23.80	23.80	23.46	23.67	11,453	-0.17(-0.70%)
Apr 26, 2017	23.55	23.95	23.55	23.84	40,975	+0.19(+0.80%)
Apr 25, 2017	23.44	23.71	23.44	23.65	16,446	+0.27(+1.16%)
Apr 24, 2017	23.10	23.55	22.73	23.38	44,527	+0.56(+2.46%)
Apr 21, 2017	22.75	22.98	22.75	22.82	26,959	+0.03(+0.13%)
Apr 20, 2017	22.79	22.79	22.62	22.79	19,049	+0.20(+0.91%)
Apr 19, 2017	22.69	22.70	22.46	22.58	13,702	+0.00(+0.00%)
Apr 18, 2017	22.56	22.64	22.49	22.58	19,948	-0.01(-0.07%)
Apr 17, 2017	22.82	22.85	22.44	22.60	15,692	+0.09(+0.39%)
Apr 13, 2017	22.77	22.80	22.48	22.51	16,747	-0.36(-1.57%)
Apr 12, 2017	22.67	22.88	22.67	22.87	8,432	-0.17(-0.73%)
Apr 11, 2017	22.99	23.04	22.98	23.04	14,125	-0.06(-0.25%)
Apr 10, 2017	22.68	23.25	22.60	23.09	21,016	+0.41(+1.80%)
Apr 07, 2017	22.71	22.75	22.66	22.69	8,111	-0.07(-0.29%)
Apr 06, 2017	22.75	22.82	22.56	22.75	47,559	-0.05(-0.22%)
Apr 05, 2017	22.90	22.90	22.69	22.80	39,696	+0.04(+0.16%)
Apr 04, 2017	22.69	23.10	22.55	22.77	53,658	+0.14(+0.61%)
Apr 03, 2017	22.69	22.79	22.52	22.63	17,357	-0.14(-0.61%)
Mar 31, 2017	22.82	22.82	22.68	22.77	67,213	-0.06(-0.26%)
Mar 30, 2017	22.24	22.82	22.24	22.82	26,433	-0.06(-0.26%)
Mar 29, 2017	23.08	23.08	22.80	22.88	112,745	+0.24(+1.06%)
Mar 28, 2017	22.50	23.12	22.45	22.64	150,844	+0.00(+0.00%)
Mar 27, 2017	22.64	22.69	22.51	22.64	44,744	-0.17(-0.74%)
Mar 24, 2017	22.82	23.17	22.70	22.81	95,058	+0.07(+0.29%)
Mar 23, 2017	22.77	22.85	22.64	22.74	68,265	+0.31(+1.37%)
Mar 22, 2017	22.66	22.90	22.33	22.44	17,700	-0.23(-1.03%)
Mar 21, 2017	23.61	23.61	22.66	22.67	25,698	-0.74(-3.15%)
Mar 20, 2017	23.59	24.45	23.01	23.41	92,488	-0.15(-0.62%)
Mar 17, 2017	22.82	23.96	22.69	23.55	101,502	+0.68(+2.97%)
Mar 16, 2017	22.56	23.15	22.56	22.88	18,263	+0.23(+1.00%)
Mar 15, 2017	22.88	22.88	22.65	22.65	16,339	-0.13(-0.58%)
Mar 14, 2017	22.99	22.99	22.68	22.78	8,302	-0.09(-0.42%)
Mar 13, 2017	22.93	22.98	22.76	22.88	25,290	+0.17(+0.74%)
Mar 10, 2017	22.82	23.10	22.64	22.71	24,064	-0.14(-0.61%)
Mar 09, 2017	23.30	23.30	22.79	22.85	12,240	-0.09(-0.41%)
Mar 08, 2017	23.12	23.64	22.90	22.94	20,912	-0.09(-0.41%)
Mar 07, 2017	23.10	23.34	22.98	23.04	13,435	+0.01(+0.06%)
Mar 06, 2017	23.12	23.25	22.89	23.02	23,167	-0.20(-0.88%)
Mar 03, 2017	23.58	23.68	23.01	23.23	33,974	-0.16(-0.69%)
Mar 02, 2017	23.60	23.80	23.38	23.39	31,246	-0.38(-1.60%)

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.