Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.54	19.54	19.54	19.54	128	-0.26(-1.29%)
May 30, 2017	19.72	19.80	19.72	19.80	728	-0.18(-0.93%)
May 26, 2017	20.07	20.07	19.98	19.98	4,850	-0.03(-0.15%)
May 25, 2017	20.01	20.01	20.01	20.01	858	+0.12(+0.60%)
May 24, 2017	19.74	19.89	19.74	19.89	1,682	-0.12(-0.60%)
May 23, 2017	20.01	20.01	20.01	20.01	525	-0.17(-0.84%)
May 22, 2017	19.95	20.18	19.95	20.18	374	+0.47(+2.38%)
May 19, 2017	19.71	19.71	19.71	19.71	851	-0.15(-0.76%)
May 18, 2017	19.86	19.86	19.86	19.86	216	+0.04(+0.18%)
May 17, 2017	19.82	19.82	19.82	19.82	198	+0.09(+0.43%)
May 16, 2017	19.86	19.86	19.74	19.74	1,073	-0.15(-0.75%)
May 12, 2017		19.89	19.89	19.89	105	+0.12(+0.61%)
May 11, 2017	19.77	19.77	19.77	19.77	539	-0.33(-1.64%)
May 10, 2017	20.17	20.26	20.10	20.10	12,354	+0.09(+0.45%)
May 08, 2017		20.01	20.01	20.01	250	-0.35(-1.72%)
May 05, 2017	20.64	20.64	20.33	20.36	1,241	+0.13(+0.64%)
May 04, 2017	20.23	20.23	20.23	20.23	217	+0.20(+1.00%)
May 03, 2017	20.43	20.43	20.03	20.03	945	-0.42(-2.05%)
May 02, 2017	20.45	20.45	20.45	20.45	209	+0.04(+0.20%)
May 01, 2017	20.40	20.49	20.40	20.41	2,823	+0.59(+2.98%)
Apr 28, 2017	19.82	19.82	19.82	19.82	157	+0.12(+0.63%)
Apr 27, 2017	19.70	19.70	19.70	19.70	1,214	-0.30(-1.52%)
Apr 26, 2017	20.03	20.03	20.00	20.00	1,169	-0.37(-1.84%)
Apr 25, 2017	20.23	20.37	20.23	20.37	798	+0.07(+0.36%)
Apr 24, 2017	20.30	20.30	20.30	20.30	4,837	+0.08(+0.40%)
Apr 21, 2017	20.22	20.22	20.22	20.22	577	-0.04(-0.20%)
Apr 20, 2017	20.10	20.26	20.10	20.26	1,979	-0.18(-0.88%)
Apr 19, 2017	20.44	20.44	20.44	20.44	583	-0.27(-1.33%)
Apr 18, 2017	20.72	20.72	20.58	20.71	2,241	-0.00(-0.02%)
Apr 17, 2017	20.76	20.76	20.72	20.72	12,605	+0.03(+0.14%)
Apr 13, 2017	20.68	20.73	20.68	20.69	3,070	-0.09(-0.43%)
Apr 12, 2017	20.73	20.78	20.73	20.78	833	-0.04(-0.19%)
Apr 11, 2017	20.77	20.90	20.77	20.82	3,660	-0.38(-1.79%)
Apr 10, 2017	21.13	21.20	21.13	21.20	1,224	+0.59(+2.85%)
Apr 07, 2017	20.61	20.61	20.61	20.61	514	+0.40(+1.99%)
Apr 06, 2017	20.25	20.37	20.15	20.21	4,016	+0.15(+0.75%)
Apr 05, 2017	20.06	20.06	20.06	20.06	711	+0.50(+2.56%)
Apr 04, 2017	19.58	19.58	19.56	19.56	841	-0.16(-0.81%)
Apr 03, 2017	19.75	19.75	19.72	19.72	2,342	-0.30(-1.50%)
Mar 31, 2017	19.95	20.02	19.95	20.02	584	+0.34(+1.73%)
Mar 30, 2017	19.68	19.68	19.68	19.68	278	-0.22(-1.11%)
Mar 29, 2017	19.63	19.90	19.59	19.90	9,618	+0.41(+2.10%)
Mar 28, 2017	19.50	19.50	19.49	19.49	1,416	-0.20(-1.02%)
Mar 27, 2017	19.69	19.69	19.69	19.69	950	+0.11(+0.56%)
Mar 24, 2017	19.58	19.58	19.58	19.58	823	-0.04(-0.20%)
Mar 23, 2017	19.75	19.75	19.62	19.62	1,241	+0.27(+1.40%)
Mar 22, 2017	19.35	19.35	19.35	19.35	498	-0.17(-0.87%)
Mar 21, 2017	19.53	19.53	19.52	19.52	431	+0.07(+0.39%)
Mar 20, 2017	19.51	19.51	19.45	19.45	3,747	-0.05(-0.28%)
Mar 17, 2017	19.58	19.58	19.50	19.50	581	-0.11(-0.56%)
Mar 16, 2017	19.66	19.66	19.61	19.61	748	+0.11(+0.56%)
Mar 15, 2017	19.07	19.50	19.07	19.50	3,344	+0.45(+2.36%)
Mar 14, 2017	18.82	19.05	18.82	19.05	2,158	-0.19(-0.99%)
Mar 13, 2017	19.01	19.24	19.01	19.24	1,883	+0.24(+1.24%)
Mar 10, 2017	19.00	19.00	19.00	19.00	237	+0.33(+1.79%)
Mar 09, 2017	18.67	18.73	18.67	18.67	1,188	+0.06(+0.31%)
Mar 08, 2017	18.62	18.62	18.57	18.61	1,141	-0.31(-1.64%)
Mar 07, 2017	18.89	19.10	18.89	18.92	561	+0.21(+1.13%)
Mar 06, 2017	18.66	18.71	18.66	18.71	546	+0.13(+0.70%)
Mar 03, 2017	18.63	18.73	18.58	18.58	643	+0.15(+0.81%)
Mar 02, 2017	18.43	18.43	18.43	18.43	517	-0.16(-0.83%)

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.