Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.39	19.50	19.38	19.49	26,387	-0.06(-0.29%)
May 30, 2017	19.56	19.56	19.50	19.54	122,976	-0.11(-0.57%)
May 26, 2017	19.61	19.67	19.61	19.65	16,837	-0.00(-0.00%)
May 25, 2017	19.64	19.68	19.61	19.65	33,616	+0.05(+0.24%)
May 24, 2017	19.58	19.61	19.51	19.61	18,099	+0.08(+0.43%)
May 23, 2017	19.46	19.58	19.46	19.52	12,904	+0.09(+0.49%)
May 22, 2017	19.40	19.44	19.40	19.43	11,593	+0.05(+0.28%)
May 19, 2017	19.25	19.40	19.25	19.37	18,293	+0.12(+0.63%)
May 18, 2017	19.15	19.28	19.15	19.25	28,727	+0.12(+0.65%)
May 17, 2017	19.27	19.33	19.13	19.13	22,707	-0.44(-2.26%)
May 16, 2017	19.59	19.59	19.52	19.57	13,636	+0.07(+0.38%)
May 15, 2017	19.42	19.58	19.42	19.50	14,474	+0.12(+0.63%)
May 12, 2017	19.40	19.45	19.34	19.37	19,493	-0.11(-0.57%)
May 11, 2017	19.56	19.56	19.36	19.49	27,444	-0.06(-0.29%)
May 10, 2017	19.55	19.59	19.54	19.54	8,675	+0.01(+0.05%)
May 09, 2017	19.59	19.64	19.53	19.53	22,751	-0.01(-0.05%)
May 08, 2017	19.67	19.67	19.54	19.54	13,568	-0.12(-0.62%)
May 05, 2017	19.66	19.69	19.61	19.66	36,389	-0.01(-0.05%)
May 04, 2017	19.75	19.75	19.65	19.67	8,193	+0.06(+0.29%)
May 03, 2017	19.60	19.65	19.58	19.62	27,124	+0.08(+0.43%)
May 02, 2017	19.61	19.61	19.53	19.53	18,900	-0.07(-0.36%)
May 01, 2017	19.55	19.61	19.51	19.60	7,590	+0.13(+0.69%)
Apr 28, 2017	19.62	19.63	19.47	19.47	10,122	-0.13(-0.67%)
Apr 27, 2017	19.64	19.64	19.52	19.60	30,262	-0.07(-0.33%)
Apr 26, 2017	19.56	19.72	19.56	19.66	14,118	+0.07(+0.38%)
Apr 25, 2017	19.53	19.63	19.53	19.59	26,187	+0.19(+0.96%)
Apr 24, 2017	19.33	19.41	19.33	19.40	68,146	+0.35(+1.81%)
Apr 21, 2017	19.14	19.20	19.05	19.06	16,722	-0.13(-0.68%)
Apr 20, 2017	19.05	19.19	19.05	19.19	11,555	+0.28(+1.48%)
Apr 19, 2017	19.03	19.08	18.87	18.91	16,672	-0.05(-0.25%)
Apr 18, 2017	19.00	19.05	18.89	18.95	32,027	-0.12(-0.64%)
Apr 17, 2017	18.88	19.08	18.88	19.08	8,514	+0.23(+1.25%)
Apr 13, 2017	19.12	19.12	18.84	18.84	26,117	-0.21(-1.13%)
Apr 12, 2017	19.13	19.15	19.04	19.06	27,476	-0.07(-0.34%)
Apr 11, 2017	19.14	19.19	19.05	19.12	14,187	-0.10(-0.53%)
Apr 10, 2017	19.31	19.31	19.19	19.22	16,538	-0.05(-0.24%)
Apr 07, 2017	19.19	19.27	19.17	19.27	24,148	+0.02(+0.10%)
Apr 06, 2017	19.22	19.29	19.20	19.25	8,688	+0.02(+0.10%)
Apr 05, 2017	19.47	19.50	19.23	19.23	79,186	-0.09(-0.48%)
Apr 04, 2017	19.28	19.34	19.27	19.33	37,680	+0.06(+0.29%)
Apr 03, 2017	19.40	19.40	19.19	19.27	18,711	-0.11(-0.58%)
Mar 31, 2017	19.43	19.46	19.38	19.38	27,191	-0.10(-0.53%)
Mar 30, 2017	19.34	19.49	19.34	19.49	17,993	+0.20(+1.01%)
Mar 29, 2017	19.27	19.31	19.25	19.29	23,503	-0.05(-0.24%)
Mar 28, 2017	19.15	19.37	19.14	19.34	20,914	+0.22(+1.17%)
Mar 27, 2017	18.87	19.14	18.87	19.11	16,888	-0.11(-0.58%)
Mar 24, 2017	19.27	19.31	19.10	19.22	37,012	+0.02(+0.10%)
Mar 23, 2017	19.22	19.36	19.21	19.21	19,923	-0.02(-0.10%)
Mar 22, 2017	19.14	19.26	19.13	19.22	31,614	-0.01(-0.05%)
Mar 21, 2017	19.58	19.58	19.23	19.23	18,686	-0.32(-1.63%)
Mar 20, 2017	19.68	19.70	19.55	19.55	22,180	-0.19(-0.95%)
Mar 17, 2017	19.87	19.92	19.73	19.74	464,307	-0.15(-0.75%)
Mar 16, 2017	19.94	19.94	19.84	19.89	33,611	+0.07(+0.35%)
Mar 15, 2017	19.89	19.89	19.79	19.82	21,676	-0.00(-0.02%)
Mar 14, 2017	19.77	19.82	19.75	19.82	12,984	+0.00(+0.00%)
Mar 13, 2017	19.82	19.87	19.81	19.82	16,087	+0.00(+0.00%)
Mar 10, 2017	19.84	19.87	19.73	19.82	32,199	+0.07(+0.38%)
Mar 09, 2017	19.87	19.87	19.75	19.75	22,120	-0.05(-0.24%)
Mar 08, 2017	19.95	19.95	19.78	19.79	7,860	+0.03(+0.14%)
Mar 07, 2017	19.80	19.84	19.77	19.77	23,833	-0.08(-0.42%)
Mar 06, 2017	19.80	19.86	19.78	19.85	20,782	-0.07(-0.33%)
Mar 03, 2017	19.89	19.94	19.89	19.92	64,218	+0.03(+0.14%)
Mar 02, 2017	19.99	19.99	19.89	19.89	22,405	-0.22(-1.11%)

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.