Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.84	20.92	20.81	20.89	143,566	+0.10(+0.50%)
May 30, 2017	20.82	20.87	20.74	20.79	26,152	+0.04(+0.19%)
May 26, 2017	20.77	20.83	20.63	20.75	21,908	+0.00(+0.00%)
May 25, 2017	20.67	20.77	20.67	20.75	30,335	+0.06(+0.30%)
May 24, 2017	20.66	20.73	20.64	20.69	60,949	+0.02(+0.09%)
May 23, 2017	20.77	20.85	20.65	20.67	70,106	-0.10(-0.46%)
May 22, 2017	20.76	20.78	20.71	20.76	32,416	-0.04(-0.17%)
May 19, 2017	20.80	20.80	20.69	20.80	164,525	-0.09(-0.43%)
May 18, 2017	20.72	20.89	20.68	20.89	117,314	+0.13(+0.63%)
May 17, 2017	20.87	20.87	20.62	20.76	35,119	+0.19(+0.91%)
May 16, 2017	20.45	20.59	20.44	20.57	65,816	+0.13(+0.62%)
May 15, 2017	20.39	20.51	20.35	20.44	22,380	-0.05(-0.22%)
May 12, 2017	20.40	20.49	20.38	20.49	20,871	+0.20(+0.99%)
May 11, 2017	20.27	20.32	20.25	20.29	47,973	+0.02(+0.07%)
May 10, 2017	20.31	20.37	20.27	20.27	35,365	+0.01(+0.05%)
May 09, 2017	20.25	20.27	20.22	20.26	50,611	-0.02(-0.10%)
May 08, 2017	20.31	20.33	20.25	20.28	30,228	-0.03(-0.12%)
May 05, 2017	20.34	20.37	20.28	20.31	23,191	-0.03(-0.12%)
May 04, 2017	20.31	20.33	20.22	20.33	23,754	-0.07(-0.35%)
May 03, 2017	20.45	20.49	20.38	20.40	24,760	+0.01(+0.05%)
May 02, 2017	20.29	20.41	20.23	20.39	18,570	+0.16(+0.80%)
May 01, 2017	20.40	20.40	20.23	20.23	28,959	-0.18(-0.87%)
Apr 28, 2017	20.33	20.42	20.32	20.41	20,911	+0.08(+0.37%)
Apr 27, 2017	20.33	20.38	20.28	20.34	21,651	+0.01(+0.03%)
Apr 26, 2017	20.27	20.36	20.26	20.33	78,456	+0.05(+0.25%)
Apr 25, 2017	20.35	20.37	20.23	20.28	46,013	-0.14(-0.69%)
Apr 24, 2017	20.40	20.48	20.33	20.42	69,689	-0.05(-0.22%)
Apr 21, 2017	20.48	20.53	20.44	20.47	18,052	+0.03(+0.15%)
Apr 20, 2017	20.49	20.52	20.44	20.44	24,307	-0.04(-0.20%)
Apr 19, 2017	20.56	20.58	20.48	20.48	12,001	-0.13(-0.61%)
Apr 18, 2017	20.54	20.61	20.50	20.60	27,112	+0.16(+0.76%)
Apr 17, 2017	20.47	20.48	20.43	20.45	25,991	+0.09(+0.44%)
Apr 13, 2017	20.48	20.48	20.35	20.36	261,030	-0.10(-0.47%)
Apr 12, 2017	20.36	20.45	20.35	20.45	36,414	+0.07(+0.34%)
Apr 11, 2017	20.31	20.39	20.25	20.38	198,520	+0.14(+0.67%)
Apr 10, 2017	20.23	20.26	20.19	20.24	36,593	+0.07(+0.35%)
Apr 07, 2017	20.28	20.28	20.13	20.17	16,798	-0.07(-0.35%)
Apr 06, 2017	20.20	20.27	20.13	20.24	28,746	-0.01(-0.05%)
Apr 05, 2017	20.13	20.25	20.10	20.25	13,777	+0.04(+0.20%)
Apr 04, 2017	20.22	20.25	20.14	20.21	23,714	-0.03(-0.12%)
Apr 03, 2017	20.07	20.25	20.07	20.24	27,639	+0.14(+0.68%)
Mar 31, 2017	20.04	20.11	19.99	20.10	73,446	+0.01(+0.05%)
Mar 30, 2017	20.13	20.13	20.05	20.09	23,637	-0.07(-0.35%)
Mar 29, 2017	20.11	20.18	20.06	20.16	23,155	+0.10(+0.47%)
Mar 28, 2017	20.18	20.18	20.05	20.07	26,985	-0.10(-0.47%)
Mar 27, 2017	20.18	20.18	20.11	20.16	61,212	+0.12(+0.57%)
Mar 24, 2017	20.00	20.08	20.00	20.05	189,584	+0.03(+0.15%)
Mar 23, 2017	20.08	20.08	20.01	20.02	45,813	-0.02(-0.08%)
Mar 22, 2017	20.01	20.09	20.01	20.03	36,584	+0.06(+0.28%)
Mar 21, 2017	19.85	19.98	19.85	19.98	14,931	+0.12(+0.61%)
Mar 20, 2017	19.80	19.87	19.77	19.86	181,919	+0.08(+0.42%)
Mar 17, 2017	19.72	19.83	19.72	19.77	160,345	+0.06(+0.30%)
Mar 16, 2017	19.73	19.73	19.67	19.71	115,972	-0.05(-0.25%)
Mar 15, 2017	19.62	19.76	19.57	19.76	16,633	+0.22(+1.10%)
Mar 14, 2017	19.52	19.59	19.52	19.55	57,534	+0.02(+0.08%)
Mar 13, 2017	19.58	19.60	19.53	19.53	23,245	-0.07(-0.33%)
Mar 10, 2017	19.57	19.61	19.57	19.60	156,388	+0.03(+0.15%)
Mar 09, 2017	19.67	19.68	19.54	19.57	117,380	-0.18(-0.90%)
Mar 08, 2017	19.75	19.78	19.71	19.75	34,684	-0.14(-0.71%)
Mar 07, 2017	19.90	19.94	19.86	19.89	43,882	-0.05(-0.25%)
Mar 06, 2017	19.96	19.98	19.91	19.94	54,350	-0.08(-0.40%)
Mar 03, 2017	19.99	20.02	19.91	20.02	31,522	+0.04(+0.20%)
Mar 02, 2017	19.94	19.98	19.93	19.98	43,110	-0.01(-0.05%)

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.