Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.47	19.47	19.47	19.47	3,600	-0.01(-0.05%)
May 30, 2017	19.47	19.48	19.47	19.48	6,072	-0.31(-1.57%)
May 29, 2017	19.66	19.79	19.66	19.79	2,069	+0.25(+1.28%)
May 26, 2017	19.57	19.57	19.54	19.54	5,062	-0.13(-0.66%)
May 25, 2017	19.67	19.69	19.67	19.67	4,572	-0.01(-0.05%)
May 24, 2017	19.66	19.68	19.66	19.68	4,232	+0.02(+0.10%)
May 23, 2017	19.66	19.66	19.66	19.66	10,007	+0.06(+0.31%)
May 19, 2017	19.62	19.62	19.60	19.60	6,400	+0.11(+0.56%)
May 18, 2017	19.54	19.54	19.29	19.49	6,985	+0.10(+0.52%)
May 17, 2017	19.45	19.45	19.37	19.39	5,341	-0.10(-0.51%)
May 16, 2017	19.49	19.50	19.49	19.49	5,434	-0.09(-0.46%)
May 15, 2017	19.79	19.79	19.58	19.58	8,131	+0.02(+0.10%)
May 12, 2017	19.58	19.58	19.55	19.56	2,050	-0.06(-0.31%)
May 11, 2017	19.75	19.75	19.54	19.62	5,683	-0.17(-0.86%)
May 10, 2017	19.65	19.79	19.65	19.79	11,411	+0.14(+0.71%)
May 09, 2017	20.00	20.00	19.65	19.65	17,731	-0.14(-0.71%)
May 08, 2017	19.80	19.80	19.75	19.79	4,200	-0.04(-0.20%)
May 05, 2017	19.80	19.83	19.80	19.83	2,900	+0.22(+1.12%)
May 04, 2017	19.61	19.61	19.61	19.61	4,095	-0.50(-2.49%)
May 03, 2017	20.42	20.42	20.08	20.11	4,270	-0.28(-1.37%)
May 02, 2017	20.44	20.44	20.39	20.39	5,886	-0.02(-0.10%)
May 01, 2017	20.42	20.42	20.41	20.41	6,963	+0.09(+0.44%)
Apr 28, 2017	20.32	20.32	20.32	20.32	1,900	-0.23(-1.12%)
Apr 27, 2017	20.60	20.61	20.55	20.55	1,450	-0.07(-0.34%)
Apr 26, 2017	20.82	20.82	20.59	20.62	12,166	-0.23(-1.10%)
Apr 25, 2017	20.83	20.85	20.83	20.85	4,500	+0.09(+0.43%)
Apr 24, 2017	21.28	21.28	20.73	20.76	3,450	-0.17(-0.81%)
Apr 21, 2017	20.93	20.93	20.93	20.93	1,600	-0.02(-0.10%)
Apr 20, 2017	21.10	21.10	20.95	20.95	4,360	-0.03(-0.14%)
Apr 19, 2017	20.98	20.98	20.98	20.98	5,402	+0.08(+0.38%)
Apr 18, 2017	20.88	20.90	20.88	20.90	5,950	+0.11(+0.53%)
Apr 17, 2017	20.65	20.81	20.65	20.79	6,738	+0.11(+0.53%)
Apr 13, 2017	20.69	20.69	20.68	20.68	700	-0.09(-0.43%)
Apr 12, 2017	20.67	20.81	20.67	20.77	11,300	-0.03(-0.14%)
Apr 11, 2017	20.70	20.80	20.70	20.80	3,350	+0.08(+0.39%)
Apr 10, 2017	20.72	20.72	20.72	20.72	1,641	+0.06(+0.29%)
Apr 07, 2017	20.69	20.69	20.66	20.66	8,304	+0.03(+0.15%)
Apr 06, 2017	20.54	20.63	20.54	20.63	2,218	+0.07(+0.34%)
Apr 05, 2017	20.59	20.60	20.56	20.56	8,400	+0.15(+0.73%)
Apr 03, 2017		20.41	20.41	20.41	74	-0.03(-0.15%)
Mar 31, 2017	20.47	20.47	20.44	20.44	2,200	+0.02(+0.10%)
Mar 30, 2017	20.42	20.42	20.42	20.42	4,000	+0.03(+0.15%)
Mar 29, 2017	20.32	20.39	20.32	20.39	1,635	+0.12(+0.59%)
Mar 27, 2017		20.27	20.27	20.27	0	-0.15(-0.73%)
Mar 24, 2017	20.42	20.45	20.42	20.42	9,084	-0.03(-0.15%)
Mar 23, 2017	20.46	20.46	20.45	20.45	4,710	+0.24(+1.19%)
Mar 22, 2017	20.14	20.21	20.14	20.21	2,804	-0.07(-0.35%)
Mar 21, 2017	20.28	20.28	20.28	20.28	2,121	-0.10(-0.49%)
Mar 20, 2017	20.38	20.38	20.38	20.38	1,200	-0.08(-0.39%)
Mar 17, 2017	20.55	20.55	20.42	20.46	5,312	+0.08(+0.39%)
Mar 16, 2017	20.38	20.38	20.37	20.38	2,801	+0.04(+0.20%)
Mar 15, 2017	20.23	20.34	20.23	20.34	1,525	+0.23(+1.14%)
Mar 14, 2017	20.09	20.11	20.09	20.11	404	-0.03(-0.15%)
Mar 10, 2017		20.14	20.14	20.14	85	-0.02(-0.10%)
Mar 09, 2017	20.40	20.40	20.16	20.16	10,736	-0.25(-1.22%)
Mar 08, 2017	20.62	20.62	20.41	20.41	7,004	-0.26(-1.26%)
Mar 07, 2017	20.68	20.68	20.67	20.67	1,922	-0.06(-0.29%)
Mar 06, 2017	20.65	20.73	20.64	20.73	14,389	+0.03(+0.14%)
Mar 03, 2017	20.65	20.70	20.65	20.70	14,594	-0.18(-0.86%)
Mar 02, 2017	21.00	21.00	20.88	20.88	12,781	-0.02(-0.10%)

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.