Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.51	19.53	19.43	19.49	207,978	+0.02(+0.12%)
May 30, 2017	19.54	19.54	19.43	19.47	92,411	-0.03(-0.16%)
May 26, 2017	19.64	19.64	19.48	19.50	360,853	-0.11(-0.59%)
May 25, 2017	19.62	19.70	19.61	19.61	116,989	-0.02(-0.08%)
May 24, 2017	19.56	19.63	19.53	19.63	117,019	+0.12(+0.63%)
May 23, 2017	19.50	19.57	19.48	19.51	94,762	+0.01(+0.04%)
May 22, 2017	19.50	19.54	19.46	19.50	73,415	+0.05(+0.24%)
May 19, 2017	19.40	19.51	19.30	19.45	137,146	+0.11(+0.59%)
May 18, 2017	19.26	19.35	19.17	19.34	64,286	+0.08(+0.44%)
May 17, 2017	19.23	19.31	19.20	19.25	209,324	+0.00(+0.00%)
May 16, 2017	19.38	19.38	19.20	19.25	114,065	-0.07(-0.36%)
May 15, 2017	19.31	19.41	19.27	19.32	84,205	+0.05(+0.28%)
May 12, 2017	19.29	19.32	19.24	19.27	58,361	-0.05(-0.28%)
May 11, 2017	19.30	19.33	19.20	19.32	78,415	-0.05(-0.28%)
May 10, 2017	19.13	19.43	19.13	19.38	192,678	+0.10(+0.52%)
May 09, 2017	19.41	19.41	19.20	19.28	136,926	-0.06(-0.32%)
May 08, 2017	19.45	19.46	19.27	19.34	76,632	-0.09(-0.47%)
May 05, 2017	19.38	19.43	19.36	19.43	173,206	+0.11(+0.59%)
May 04, 2017	19.35	19.35	19.17	19.31	97,373	-0.09(-0.47%)
May 03, 2017	19.61	19.61	19.37	19.41	254,993	-0.21(-1.09%)
May 02, 2017	19.65	19.67	19.55	19.62	104,180	+0.02(+0.12%)
May 01, 2017	19.57	19.63	19.47	19.60	94,489	+0.11(+0.59%)
Apr 28, 2017	19.63	19.63	19.43	19.48	66,855	-0.15(-0.74%)
Apr 27, 2017	19.72	19.74	19.61	19.63	95,429	-0.06(-0.31%)
Apr 26, 2017	19.79	19.83	19.66	19.69	70,373	-0.15(-0.73%)
Apr 25, 2017	19.79	19.86	19.76	19.84	97,454	+0.06(+0.31%)
Apr 24, 2017	19.95	20.00	19.64	19.77	62,963	-0.11(-0.54%)
Apr 21, 2017	19.90	19.95	19.84	19.88	108,093	-0.05(-0.27%)
Apr 20, 2017	19.93	19.96	19.85	19.93	90,756	+0.02(+0.08%)
Apr 19, 2017	19.97	20.00	19.88	19.92	61,108	-0.08(-0.38%)
Apr 18, 2017	19.96	20.01	19.92	20.00	118,308	+0.06(+0.31%)
Apr 17, 2017	19.84	19.96	19.84	19.93	3,711,814	+0.17(+0.85%)
Apr 13, 2017	19.81	19.84	19.74	19.77	227,241	-0.04(-0.19%)
Apr 12, 2017	19.84	19.85	19.74	19.80	79,950	+0.05(+0.27%)
Apr 11, 2017	19.65	19.80	19.65	19.75	81,178	+0.12(+0.60%)
Apr 10, 2017	19.58	19.66	19.53	19.63	108,081	+0.06(+0.33%)
Apr 07, 2017	19.59	19.65	19.57	19.57	63,868	+0.02(+0.09%)
Apr 06, 2017	19.51	19.57	19.40	19.55	67,088	+0.11(+0.55%)
Apr 05, 2017	19.44	19.53	19.43	19.44	80,349	+0.07(+0.36%)
Apr 04, 2017	19.41	19.51	19.34	19.38	1,348,075	-0.02(-0.12%)
Apr 03, 2017	19.43	19.43	19.32	19.40	141,805	+0.01(+0.04%)
Mar 31, 2017	19.35	19.45	19.28	19.39	103,238	+0.09(+0.48%)
Mar 30, 2017	19.34	19.34	19.20	19.30	147,496	-0.01(-0.04%)
Mar 29, 2017	19.25	19.31	19.18	19.31	74,496	+0.07(+0.36%)
Mar 28, 2017	19.22	19.25	19.06	19.24	99,329	+0.05(+0.28%)
Mar 27, 2017	19.24	19.31	19.14	19.18	54,279	-0.11(-0.56%)
Mar 24, 2017	19.35	19.36	19.27	19.29	101,678	+0.02(+0.11%)
Mar 23, 2017	19.20	19.36	19.16	19.27	66,248	+0.11(+0.55%)
Mar 22, 2017	19.22	19.22	19.02	19.17	57,659	+0.04(+0.20%)
Mar 21, 2017	19.28	19.28	19.10	19.13	101,219	-0.09(-0.46%)
Mar 20, 2017	19.29	19.29	19.17	19.22	189,408	-0.03(-0.13%)
Mar 17, 2017	19.21	19.28	19.17	19.24	92,447	+0.08(+0.43%)
Mar 16, 2017	19.15	19.23	19.11	19.16	329,571	+0.04(+0.20%)
Mar 15, 2017	18.82	19.16	18.79	19.12	68,334	+0.40(+2.15%)
Mar 14, 2017	18.76	18.76	18.64	18.72	178,576	-0.06(-0.32%)
Mar 13, 2017	18.77	18.83	18.70	18.78	95,388	+0.03(+0.16%)
Mar 10, 2017	18.90	18.92	18.64	18.75	326,827	-0.06(-0.32%)
Mar 09, 2017	18.98	19.05	18.77	18.81	89,525	-0.20(-1.04%)
Mar 08, 2017	19.24	19.24	19.01	19.01	250,984	-0.28(-1.45%)
Mar 07, 2017	19.38	19.38	19.25	19.29	118,414	-0.11(-0.55%)
Mar 06, 2017	19.47	19.47	19.31	19.39	101,479	-0.08(-0.39%)
Mar 03, 2017	19.51	19.51	19.29	19.47	490,301	+0.03(+0.16%)
Mar 02, 2017	19.49	19.54	19.42	19.44	106,673	-0.19(-0.96%)

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.