Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.10	20.20	20.09	20.17	23,456	+0.05(+0.23%)
Jun 29, 2017	20.14	20.17	20.07	20.12	39,296	+0.17(+0.83%)
Jun 28, 2017	19.95	19.98	19.92	19.95	44,447	+0.06(+0.30%)
Jun 27, 2017	19.85	19.92	19.84	19.89	11,263	+0.20(+1.00%)
Jun 26, 2017	19.70	19.71	19.68	19.70	8,277	-0.01(-0.06%)
Jun 23, 2017	19.73	19.76	19.71	19.71	3,320	-0.04(-0.18%)
Jun 22, 2017	19.72	19.78	19.72	19.75	4,134	-0.02(-0.08%)
Jun 21, 2017	19.81	19.82	19.76	19.76	1,771	+0.00(+0.01%)
Jun 20, 2017	19.83	19.83	19.76	19.76	10,589	-0.10(-0.51%)
Jun 19, 2017	19.80	19.87	19.80	19.86	7,623	+0.09(+0.46%)
Jun 16, 2017	19.76	19.78	19.72	19.77	11,951	-0.03(-0.14%)
Jun 15, 2017	19.80	19.82	19.77	19.80	11,901	+0.07(+0.33%)
Jun 14, 2017	19.70	19.76	19.59	19.73	60,831	-0.19(-0.94%)
Jun 13, 2017	19.96	19.96	19.91	19.92	6,677	-0.01(-0.05%)
Jun 12, 2017	19.99	19.99	19.87	19.93	9,449	+0.01(+0.05%)
Jun 09, 2017	19.98	20.00	19.91	19.92	14,215	+0.04(+0.19%)
Jun 08, 2017	19.88	19.95	19.88	19.88	14,602	+0.06(+0.28%)
Jun 07, 2017	19.80	19.85	19.78	19.83	6,838	+0.09(+0.48%)
Jun 06, 2017	19.73	19.78	19.72	19.73	29,396	-0.15(-0.76%)
Jun 05, 2017	19.90	19.90	19.87	19.88	20,493	+0.07(+0.33%)
Jun 02, 2017	19.88	19.88	19.77	19.82	33,415	-0.16(-0.80%)
Jun 01, 2017	20.01	20.03	19.96	19.98	18,775	+0.02(+0.09%)
May 31, 2017	20.00	20.00	19.94	19.96	9,909	-0.00(-0.02%)
May 30, 2017	20.05	20.07	19.96	19.96	5,949	-0.10(-0.49%)
May 26, 2017	20.06	20.11	20.05	20.06	18,861	-0.05(-0.23%)
May 25, 2017	20.11	20.15	20.09	20.11	30,218	-0.06(-0.28%)
May 24, 2017	20.20	20.24	20.15	20.17	11,636	-0.06(-0.31%)
May 23, 2017	20.04	20.23	20.04	20.23	16,430	+0.12(+0.59%)
May 22, 2017	20.15	20.15	20.09	20.11	4,199	+0.00(+0.02%)
May 19, 2017	20.12	20.15	20.08	20.11	20,603	+0.06(+0.31%)
May 18, 2017	20.00	20.07	20.00	20.04	18,509	-0.01(-0.05%)
May 17, 2017	20.18	20.18	20.00	20.05	36,206	-0.32(-1.59%)
May 16, 2017	20.39	20.39	20.34	20.38	6,269	-0.03(-0.16%)
May 15, 2017	20.43	20.46	20.38	20.41	12,531	+0.01(+0.05%)
May 12, 2017	20.45	20.45	20.36	20.40	28,669	-0.19(-0.91%)
May 11, 2017	20.70	20.70	20.58	20.59	12,914	-0.07(-0.32%)
May 10, 2017	20.51	20.66	20.51	20.66	10,992	+0.05(+0.23%)
May 09, 2017	20.61	20.66	20.61	20.61	3,544	+0.07(+0.36%)
May 08, 2017	20.55	20.58	20.51	20.53	12,427	+0.08(+0.37%)
May 05, 2017	20.46	20.50	20.45	20.46	9,291	-0.04(-0.18%)
May 04, 2017	20.50	20.53	20.45	20.50	15,077	+0.10(+0.51%)
May 03, 2017	20.29	20.39	20.29	20.39	18,134	+0.13(+0.65%)
May 02, 2017	20.41	20.42	20.26	20.26	19,481	-0.15(-0.74%)
May 01, 2017	20.36	20.43	20.34	20.41	18,210	+0.16(+0.81%)
Apr 28, 2017	20.34	20.35	20.25	20.25	3,308	-0.06(-0.30%)
Apr 27, 2017	20.36	20.39	20.27	20.31	10,759	-0.03(-0.14%)
Apr 26, 2017	20.44	20.44	20.34	20.34	32,922	-0.12(-0.60%)
Apr 25, 2017	20.39	20.46	20.36	20.46	18,299	+0.18(+0.88%)
Apr 24, 2017	20.34	20.37	20.25	20.28	84,822	+0.14(+0.70%)
Apr 21, 2017	20.12	20.15	20.09	20.14	4,804	-0.04(-0.22%)
Apr 20, 2017	20.16	20.22	20.16	20.18	14,733	+0.08(+0.39%)
Apr 19, 2017	20.12	20.15	20.09	20.10	9,251	+0.13(+0.67%)
Apr 18, 2017	20.14	20.17	19.97	19.97	50,276	-0.29(-1.43%)
Apr 17, 2017	20.10	20.28	20.10	20.26	94,683	+0.09(+0.47%)
Apr 13, 2017	20.19	20.28	20.12	20.17	8,508	-0.13(-0.65%)
Apr 12, 2017	20.39	20.40	20.30	20.30	29,224	-0.08(-0.42%)
Apr 11, 2017	20.51	20.52	20.38	20.38	21,538	-0.21(-1.01%)
Apr 10, 2017	20.64	20.64	20.58	20.59	15,388	-0.07(-0.32%)
Apr 07, 2017	20.51	20.66	20.42	20.66	68,280	+0.09(+0.46%)
Apr 06, 2017	20.49	20.62	20.49	20.56	21,499	+0.06(+0.31%)
Apr 05, 2017	20.62	20.64	20.50	20.50	7,323	-0.07(-0.32%)
Apr 04, 2017	20.51	20.59	20.51	20.56	20,651	-0.02(-0.08%)

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.