Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.51	19.52	19.45	19.48	14,454	-0.01(-0.07%)
May 30, 2017	19.42	19.50	19.42	19.49	30,770	+0.04(+0.19%)
May 26, 2017	19.46	19.47	19.44	19.46	17,216	-0.10(-0.49%)
May 25, 2017	19.57	19.57	19.50	19.55	22,531	+0.03(+0.15%)
May 24, 2017	19.52	19.55	19.49	19.52	6,704	-0.01(-0.08%)
May 23, 2017	19.52	19.58	19.52	19.54	59,259	+0.06(+0.30%)
May 22, 2017	19.52	19.52	19.44	19.48	4,448	+0.03(+0.14%)
May 19, 2017	19.40	19.49	19.40	19.45	17,249	+0.30(+1.56%)
May 18, 2017	19.14	19.23	19.07	19.15	7,569	-0.23(-1.16%)
May 17, 2017	19.41	19.48	19.38	19.38	3,131	-0.25(-1.26%)
May 16, 2017	19.58	19.62	19.57	19.62	28,738	+0.12(+0.60%)
May 15, 2017	19.45	19.51	19.45	19.51	12,657	+0.19(+0.98%)
May 12, 2017	19.32	19.33	19.29	19.32	4,499	+0.08(+0.42%)
May 11, 2017	19.20	19.24	19.20	19.24	1,345	-0.03(-0.16%)
May 10, 2017	19.28	19.30	19.25	19.27	9,267	-0.03(-0.18%)
May 09, 2017	19.27	19.31	19.27	19.30	79,423	+0.01(+0.08%)
May 08, 2017	19.32	19.33	19.28	19.29	39,259	-0.12(-0.60%)
May 05, 2017	19.25	19.41	19.25	19.41	15,706	+0.17(+0.91%)
May 04, 2017	19.14	19.24	19.13	19.23	148,071	+0.07(+0.34%)
May 03, 2017	19.19	19.19	19.15	19.17	46,646	-0.10(-0.51%)
May 02, 2017	19.26	19.27	19.22	19.26	13,349	+0.05(+0.25%)
May 01, 2017	19.15	19.23	19.15	19.22	26,650	+0.10(+0.53%)
Apr 28, 2017	19.09	19.16	19.09	19.12	11,768	+0.04(+0.19%)
Apr 27, 2017	19.07	19.09	19.02	19.08	16,127	-0.08(-0.42%)
Apr 26, 2017	19.16	19.20	19.14	19.16	36,670	-0.04(-0.19%)
Apr 25, 2017	19.17	19.20	19.15	19.20	6,146	+0.13(+0.69%)
Apr 24, 2017	19.01	19.07	19.01	19.07	6,246	+0.51(+2.75%)
Apr 21, 2017	18.56	18.66	18.55	18.56	38,744	-0.06(-0.31%)
Apr 20, 2017	18.72	18.72	18.60	18.61	11,612	+0.17(+0.95%)
Apr 19, 2017	18.58	18.58	18.43	18.44	14,846	-0.08(-0.43%)
Apr 18, 2017	18.49	18.52	18.42	18.52	23,261	-0.14(-0.74%)
Apr 17, 2017	18.59	18.66	18.59	18.66	5,450	+0.09(+0.51%)
Apr 13, 2017	18.61	18.61	18.56	18.56	9,433	-0.02(-0.13%)
Apr 12, 2017	18.58	18.59	18.58	18.59	2,887	-0.11(-0.61%)
Apr 11, 2017	18.69	18.74	18.67	18.70	16,248	+0.09(+0.50%)
Apr 10, 2017	18.59	18.61	18.58	18.61	9,787	-0.02(-0.12%)
Apr 07, 2017	18.64	18.66	18.62	18.63	13,490	-0.04(-0.19%)
Apr 06, 2017	18.68	18.69	18.66	18.66	4,653	-0.10(-0.54%)
Apr 05, 2017	18.74	18.77	18.74	18.77	16,326	+0.04(+0.19%)
Apr 04, 2017	18.68	18.74	18.67	18.73	3,089	-0.03(-0.16%)
Apr 03, 2017	18.67	18.78	18.67	18.76	35,445	-0.03(-0.15%)
Mar 31, 2017	18.81	18.82	18.79	18.79	6,399	-0.02(-0.12%)
Mar 30, 2017	18.86	18.93	18.81	18.81	12,790	-0.04(-0.19%)
Mar 29, 2017	18.82	18.86	18.82	18.85	7,691	-0.01(-0.04%)
Mar 28, 2017	18.81	18.92	18.81	18.85	17,747	+0.08(+0.43%)
Mar 27, 2017	18.76	18.77	18.76	18.77	3,456	+0.01(+0.08%)
Mar 24, 2017	18.78	18.85	18.76	18.76	15,629	+0.03(+0.16%)
Mar 23, 2017	18.74	18.77	18.69	18.73	41,827	-0.01(-0.04%)
Mar 22, 2017	18.61	18.74	18.59	18.74	40,033	+0.07(+0.39%)
Mar 21, 2017	18.80	18.80	18.66	18.66	7,860	-0.13(-0.70%)
Mar 20, 2017	18.83	18.83	18.78	18.80	3,538	-0.01(-0.04%)
Mar 17, 2017	18.68	18.80	18.68	18.80	1,717	+0.06(+0.33%)
Mar 16, 2017	18.61	18.74	18.61	18.74	9,120	+0.07(+0.37%)
Mar 15, 2017	18.35	18.69	18.35	18.67	11,435	+0.37(+2.02%)
Mar 14, 2017	18.28	18.32	18.28	18.30	38,863	-0.07(-0.35%)
Mar 13, 2017	18.37	18.38	18.33	18.37	23,456	+0.09(+0.48%)
Mar 10, 2017	18.26	18.28	18.24	18.28	35,624	+0.18(+0.98%)
Mar 09, 2017	18.14	18.15	18.08	18.10	40,585	-0.00(-0.02%)
Mar 08, 2017	18.25	18.25	18.11	18.11	1,903	-0.15(-0.83%)
Mar 07, 2017	18.27	18.30	18.24	18.26	7,328	+0.01(+0.04%)
Mar 06, 2017	18.37	18.37	18.25	18.25	45,022	-0.14(-0.79%)
Mar 03, 2017	18.30	18.40	18.28	18.40	2,530	+0.17(+0.95%)
Mar 02, 2017	18.26	18.28	18.22	18.22	2,268	-0.19(-1.02%)

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.