Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.56	20.57	20.44	20.49	12,290	+0.06(+0.29%)
May 30, 2017	20.39	20.46	20.39	20.43	13,983	-0.01(-0.05%)
May 29, 2017	20.61	20.66	20.38	20.44	22,058	+0.01(+0.05%)
May 26, 2017	20.45	20.45	20.42	20.43	18,141	-0.02(-0.10%)
May 25, 2017	20.34	20.45	20.34	20.45	183,682	+0.11(+0.54%)
May 24, 2017	20.36	20.37	20.33	20.34	26,997	-0.33(-1.60%)
May 23, 2017	20.57	20.72	20.43	20.67	33,433	+0.42(+2.07%)
May 19, 2017	20.26	20.29	20.24	20.25	53,212	+0.07(+0.35%)
May 18, 2017	20.03	20.20	20.03	20.18	13,473	+0.06(+0.30%)
May 17, 2017	20.31	20.31	20.08	20.12	22,846	-0.29(-1.42%)
May 16, 2017	20.43	20.44	20.40	20.41	24,230	+0.05(+0.25%)
May 15, 2017	20.29	20.37	20.29	20.36	12,828	-0.01(-0.05%)
May 12, 2017	20.29	20.37	20.25	20.37	10,781	+0.15(+0.74%)
May 11, 2017	20.24	20.24	20.16	20.22	3,899	-0.05(-0.25%)
May 10, 2017	20.27	20.28	20.22	20.27	13,829	+0.08(+0.40%)
May 09, 2017	20.22	20.25	20.18	20.19	13,343	+0.10(+0.50%)
May 08, 2017	20.18	20.18	20.04	20.09	32,430	-0.12(-0.59%)
May 05, 2017	20.10	20.22	20.10	20.21	17,545	+0.14(+0.70%)
May 04, 2017	19.99	20.08	19.99	20.07	6,698	+0.13(+0.65%)
May 03, 2017	19.90	19.96	19.89	19.94	28,544	+0.04(+0.20%)
May 02, 2017	19.84	19.90	19.83	19.90	10,289	+0.02(+0.10%)
May 01, 2017	19.84	19.88	19.78	19.88	5,651	+0.16(+0.81%)
Apr 28, 2017	19.78	19.78	19.69	19.72	10,858	-0.10(-0.50%)
Apr 27, 2017	19.78	19.82	19.78	19.82	7,637	+0.12(+0.61%)
Apr 26, 2017	19.70	19.75	19.70	19.70	13,052	-0.05(-0.25%)
Apr 25, 2017	19.70	19.75	19.69	19.75	24,041	+0.07(+0.36%)
Apr 24, 2017	19.62	19.72	19.62	19.68	7,007	+0.43(+2.23%)
Apr 21, 2017	19.33	19.33	19.25	19.25	6,768	-0.05(-0.26%)
Apr 20, 2017	19.25	19.33	19.25	19.30	10,629	+0.12(+0.63%)
Apr 19, 2017	19.25	19.25	19.00	19.18	44,952	-0.07(-0.36%)
Apr 18, 2017	19.41	19.41	19.19	19.25	30,946	-0.39(-1.99%)
Apr 17, 2017	19.58	19.64	19.57	19.64	8,320	+0.12(+0.61%)
Apr 13, 2017	19.58	19.58	19.48	19.52	4,385	-0.03(-0.15%)
Apr 12, 2017	19.49	19.57	19.49	19.55	4,696	+0.06(+0.31%)
Apr 11, 2017	19.38	19.50	19.38	19.49	6,116	+0.05(+0.26%)
Apr 10, 2017	19.47	19.47	19.41	19.44	35,333	-0.02(-0.10%)
Apr 07, 2017	19.42	19.48	19.37	19.46	5,426	+0.09(+0.46%)
Apr 06, 2017	19.40	19.40	19.32	19.37	7,042	+0.05(+0.26%)
Apr 05, 2017	19.40	19.44	19.32	19.32	45,450	-0.17(-0.87%)
Apr 04, 2017	19.43	19.49	19.43	19.49	5,495	+0.13(+0.67%)
Apr 03, 2017	19.38	19.38	19.25	19.36	12,872	-0.06(-0.31%)
Mar 31, 2017	19.25	19.42	19.25	19.42	22,822	+0.10(+0.52%)
Mar 30, 2017	19.35	19.35	19.30	19.32	6,456	+0.01(+0.05%)
Mar 29, 2017	19.31	19.34	19.26	19.31	6,765	-0.01(-0.05%)
Mar 28, 2017	19.20	19.32	19.20	19.32	8,727	-0.03(-0.16%)
Mar 27, 2017	19.15	19.35	19.14	19.35	19,707	+0.06(+0.31%)
Mar 24, 2017	19.35	19.35	19.29	19.29	8,093	+0.09(+0.47%)
Mar 23, 2017	19.20	19.30	19.20	19.20	6,527	+0.02(+0.10%)
Mar 22, 2017	19.10	19.18	19.10	19.18	2,154	+0.12(+0.63%)
Mar 21, 2017	19.36	19.36	19.06	19.06	6,393	-0.24(-1.24%)
Mar 20, 2017	19.28	19.31	19.28	19.30	7,909	-0.03(-0.16%)
Mar 17, 2017	19.22	19.33	19.22	19.33	15,522	+0.08(+0.42%)
Mar 16, 2017	19.19	19.30	19.19	19.25	9,635	+0.10(+0.52%)
Mar 15, 2017	19.18	19.20	19.13	19.15	13,576	-0.06(-0.31%)
Mar 14, 2017	19.14	19.21	19.14	19.21	3,390	+0.04(+0.21%)
Mar 13, 2017	19.10	19.17	19.10	19.17	11,482	+0.05(+0.24%)
Mar 10, 2017	19.13	19.13	19.05	19.12	35,004	+0.05(+0.24%)
Mar 09, 2017	18.95	19.08	18.95	19.08	48,966	+0.13(+0.69%)
Mar 08, 2017	19.01	19.02	18.95	18.95	33,960	-0.09(-0.47%)
Mar 07, 2017	19.00	19.06	18.97	19.04	21,779	+0.00(+0.00%)
Mar 06, 2017	19.05	19.05	18.98	19.04	30,233	-0.07(-0.37%)
Mar 03, 2017	19.10	19.11	19.05	19.11	28,444	-0.04(-0.21%)
Mar 02, 2017	19.14	19.15	19.11	19.15	52,363	+0.08(+0.42%)

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.