Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		20.18	20.18	20.18	123	-0.18(-0.87%)
May 26, 2017	20.35	20.35	20.33	20.35	1,246	+0.18(+0.91%)
May 25, 2017	20.74	20.77	20.08	20.17	2,551	-0.42(-2.04%)
May 24, 2017	20.76	20.76	20.59	20.59	459	-0.17(-0.83%)
May 22, 2017		20.76	20.76	20.76	38	+0.69(+3.44%)
May 19, 2017	20.15	20.45	20.07	20.07	898	+0.01(+0.06%)
May 17, 2017		20.06	20.06	20.06	249	-0.47(-2.30%)
May 16, 2017	20.31	20.53	20.15	20.53	1,283	+0.30(+1.48%)
May 15, 2017	20.45	20.46	20.09	20.23	6,949	-0.36(-1.73%)
May 12, 2017	20.44	20.77	20.44	20.58	3,632	+0.05(+0.27%)
May 11, 2017	20.54	20.58	20.53	20.53	861	-0.05(-0.27%)
May 10, 2017	20.45	20.71	20.44	20.58	1,748	+0.14(+0.70%)
May 09, 2017	20.44	20.53	20.44	20.44	2,815	+0.02(+0.08%)
May 08, 2017	20.73	20.73	20.43	20.43	404	-0.32(-1.55%)
May 05, 2017	20.37	20.75	20.37	20.75	3,630	+0.38(+1.86%)
May 04, 2017	20.37	20.37	20.29	20.37	756	+0.06(+0.28%)
May 03, 2017	20.10	20.31	20.10	20.31	262	+0.22(+1.11%)
May 02, 2017	20.36	20.36	20.09	20.09	838	-0.25(-1.25%)
May 01, 2017	20.31	20.37	20.31	20.34	1,035	+0.11(+0.54%)
Apr 28, 2017	20.16	20.23	20.16	20.23	455	+0.06(+0.30%)
Apr 27, 2017	19.98	20.17	19.98	20.17	1,681	+0.05(+0.26%)
Apr 26, 2017	20.14	20.14	20.07	20.12	3,094	+0.08(+0.40%)
Apr 25, 2017	20.04	20.04	19.76	20.04	6,233	+0.05(+0.25%)
Apr 24, 2017	19.80	20.03	19.80	19.99	7,926	-0.06(-0.29%)
Apr 21, 2017	19.94	20.22	19.64	20.05	4,707	+0.16(+0.80%)
Apr 20, 2017	19.86	20.05	19.84	19.89	4,549	-0.18(-0.88%)
Apr 19, 2017	19.85	20.07	19.85	20.07	643	+0.22(+1.09%)
Apr 18, 2017	19.93	20.19	19.85	19.85	1,642	-0.08(-0.40%)
Apr 17, 2017	19.92	20.08	19.92	19.93	6,016	-0.08(-0.40%)
Apr 13, 2017	20.13	20.23	19.99	20.01	4,673	+0.02(+0.08%)
Apr 12, 2017	19.98	20.29	19.88	19.99	1,936	-0.29(-1.43%)
Apr 11, 2017	20.38	20.38	20.28	20.28	517	+0.29(+1.47%)
Apr 10, 2017	19.85	19.99	19.85	19.99	699	+0.06(+0.30%)
Apr 07, 2017	19.96	20.04	19.93	19.93	2,953	-0.23(-1.13%)
Apr 06, 2017	20.29	20.29	20.03	20.16	803	+0.22(+1.10%)
Apr 05, 2017	20.17	20.17	19.94	19.94	1,946	+0.00(+0.00%)
Apr 04, 2017	20.29	20.29	19.90	19.94	2,697	-0.09(-0.46%)
Apr 03, 2017	20.28	20.28	20.03	20.03	687	-0.17(-0.85%)
Mar 31, 2017	20.04	20.20	20.04	20.20	1,057	+0.35(+1.77%)
Mar 30, 2017	19.97	19.97	19.85	19.85	1,036	-0.12(-0.60%)
Mar 29, 2017	19.88	19.97	19.88	19.97	4,447	+0.06(+0.32%)
Mar 28, 2017	19.97	19.97	19.87	19.91	1,927	-0.11(-0.54%)
Mar 27, 2017	20.01	20.01	20.01	20.01	300	-0.17(-0.86%)
Mar 24, 2017	20.19	20.19	20.19	20.19	339	+0.02(+0.09%)
Mar 23, 2017	20.17	20.17	20.17	20.17	282	+0.30(+1.49%)
Mar 21, 2017		19.87	19.87	19.87	40	-0.04(-0.20%)
Mar 20, 2017	20.44	20.52	19.89	19.91	3,942	-0.48(-2.35%)
Mar 17, 2017	20.57	20.57	20.39	20.39	2,008	-0.10(-0.47%)
Mar 16, 2017	19.97	20.49	19.97	20.49	1,822	+0.52(+2.60%)
Mar 15, 2017	19.97	20.11	19.78	19.97	6,166	+0.00(+0.00%)
Mar 13, 2017		19.97	19.97	19.97	189	+0.00(+0.00%)
Mar 10, 2017	20.03	20.12	19.77	19.97	13,082	+0.11(+0.56%)
Mar 09, 2017	20.16	20.23	19.86	19.86	3,526	-0.05(-0.24%)
Mar 08, 2017	20.22	20.39	19.91	19.91	23,247	-0.19(-0.94%)
Mar 07, 2017	20.68	20.68	19.94	20.10	1,451	+0.13(+0.67%)
Mar 06, 2017	20.41	20.41	19.86	19.96	2,801	-0.21(-1.02%)
Mar 03, 2017	20.43	20.43	20.17	20.17	2,301	-0.01(-0.04%)
Mar 02, 2017	20.23	20.29	20.18	20.18	1,368	-0.05(-0.26%)

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.