Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.02	20.13	19.91	20.01	3,881,719	+0.07(+0.34%)
May 30, 2017	19.96	20.03	19.88	19.94	2,092,218	-0.05(-0.24%)
May 26, 2017	20.16	20.20	19.98	19.99	1,899,536	-0.18(-0.89%)
May 25, 2017	20.02	20.21	20.00	20.17	1,391,258	+0.15(+0.77%)
May 24, 2017	20.16	20.21	20.02	20.02	1,856,000	-0.08(-0.38%)
May 23, 2017	20.11	20.16	20.02	20.10	1,445,107	+0.01(+0.03%)
May 22, 2017	20.03	20.11	19.93	20.09	2,316,631	+0.14(+0.70%)
May 19, 2017	19.76	19.97	19.70	19.95	3,169,144	+0.21(+1.05%)
May 18, 2017	19.74	19.80	19.52	19.74	4,773,002	+0.00(+0.01%)
May 17, 2017	19.75	19.89	19.71	19.74	2,797,434	-0.19(-0.95%)
May 16, 2017	20.04	20.07	19.89	19.93	2,593,042	-0.12(-0.59%)
May 15, 2017	19.95	20.14	19.95	20.05	2,838,123	+0.07(+0.33%)
May 12, 2017	19.82	20.04	19.81	19.98	3,609,395	+0.10(+0.52%)
May 11, 2017	19.75	19.92	19.61	19.88	4,597,144	+0.13(+0.67%)
May 10, 2017	19.72	19.77	19.52	19.75	3,326,788	+0.00(+0.00%)
May 09, 2017	19.87	19.94	19.74	19.75	4,010,336	-0.08(-0.42%)
May 08, 2017	20.09	20.12	19.74	19.83	3,322,367	-0.26(-1.30%)
May 05, 2017	20.10	20.14	19.98	20.09	1,957,651	-0.01(-0.07%)
May 04, 2017	20.15	20.15	19.91	20.10	2,873,442	+0.04(+0.22%)
May 03, 2017	20.22	20.27	19.90	20.06	4,102,113	-0.16(-0.81%)
May 02, 2017	20.25	20.31	20.12	20.22	1,929,314	-0.02(-0.12%)
May 01, 2017	20.48	20.48	20.24	20.25	2,119,852	-0.13(-0.62%)
Apr 28, 2017	20.31	20.42	20.22	20.37	3,470,962	+0.06(+0.29%)
Apr 27, 2017	20.54	20.57	20.20	20.31	5,277,497	-0.26(-1.25%)
Apr 26, 2017	20.77	20.87	20.39	20.57	6,335,493	-0.29(-1.40%)
Apr 25, 2017	20.97	20.99	20.84	20.86	2,571,232	+0.02(+0.11%)
Apr 24, 2017	20.95	21.00	20.74	20.84	3,776,545	+0.16(+0.77%)
Apr 21, 2017	20.70	20.80	20.61	20.68	2,817,969	-0.06(-0.30%)
Apr 20, 2017	20.58	20.77	20.45	20.74	2,315,502	+0.28(+1.37%)
Apr 19, 2017	20.54	20.60	20.43	20.46	1,651,814	+0.02(+0.10%)
Apr 18, 2017	20.36	20.48	20.24	20.44	3,521,455	+0.01(+0.03%)
Apr 17, 2017	20.18	20.44	20.14	20.44	2,019,485	+0.29(+1.42%)
Apr 13, 2017	20.29	20.32	20.10	20.15	2,650,647	-0.17(-0.83%)
Apr 12, 2017	20.38	20.39	20.24	20.32	2,318,234	-0.09(-0.46%)
Apr 11, 2017	20.43	20.51	20.27	20.41	2,374,111	-0.11(-0.52%)
Apr 10, 2017	20.49	20.62	20.44	20.52	2,287,296	+0.04(+0.20%)
Apr 07, 2017	20.34	20.58	20.34	20.48	2,779,805	+0.03(+0.13%)
Apr 06, 2017	20.42	20.60	20.33	20.45	1,819,414	+0.01(+0.06%)
Apr 05, 2017	20.42	20.68	20.28	20.44	2,703,385	+0.14(+0.67%)
Apr 04, 2017	20.36	20.39	20.14	20.30	2,704,226	-0.08(-0.41%)
Apr 03, 2017	20.49	20.59	20.36	20.39	2,291,191	-0.16(-0.78%)
Mar 31, 2017	20.46	20.60	20.38	20.55	3,043,982	+0.02(+0.09%)
Mar 30, 2017	20.32	20.56	20.27	20.53	3,025,528	+0.21(+1.05%)
Mar 29, 2017	20.40	20.41	20.24	20.31	2,032,821	-0.14(-0.68%)
Mar 28, 2017	20.41	20.53	20.29	20.45	3,277,029	+0.04(+0.19%)
Mar 27, 2017	20.49	20.53	20.35	20.41	1,777,798	-0.25(-1.20%)
Mar 24, 2017	20.68	20.87	20.61	20.66	2,855,411	+0.04(+0.17%)
Mar 23, 2017	20.64	20.77	20.59	20.63	2,839,154	+0.01(+0.04%)
Mar 22, 2017	20.65	20.70	20.53	20.62	2,409,947	-0.01(-0.06%)
Mar 21, 2017	21.02	21.07	20.61	20.63	3,862,417	-0.30(-1.46%)
Mar 20, 2017	20.90	21.01	20.87	20.94	2,138,495	-0.03(-0.15%)
Mar 17, 2017	21.04	21.14	20.96	20.97	5,245,360	-0.08(-0.39%)
Mar 16, 2017	20.94	21.08	20.82	21.05	3,715,715	+0.10(+0.48%)
Mar 15, 2017	20.91	20.98	20.81	20.95	3,231,678	+0.13(+0.61%)
Mar 14, 2017	20.81	20.89	20.76	20.82	2,348,271	-0.02(-0.10%)
Mar 13, 2017	20.87	20.91	20.74	20.84	3,586,491	-0.05(-0.25%)
Mar 10, 2017	21.00	21.08	20.69	20.90	3,685,206	-0.04(-0.17%)
Mar 09, 2017	20.92	20.99	20.82	20.93	2,447,715	+0.10(+0.49%)
Mar 08, 2017	20.91	21.01	20.81	20.83	2,808,990	-0.06(-0.28%)
Mar 07, 2017	21.04	21.04	20.83	20.89	2,510,897	-0.13(-0.60%)
Mar 06, 2017	20.85	21.07	20.80	21.01	2,979,558	+0.08(+0.38%)
Mar 03, 2017	20.97	21.08	20.81	20.93	3,749,219	-0.05(-0.22%)
Mar 02, 2017	21.26	21.30	20.95	20.98	3,032,121	-0.27(-1.29%)

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.