Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.28	20.28	19.86	20.19	93,253	-0.01(-0.05%)
May 30, 2017	20.26	20.33	20.16	20.20	160,249	-0.13(-0.63%)
May 26, 2017	20.29	20.35	20.19	20.33	121,963	-0.03(-0.14%)
May 25, 2017	20.47	20.56	20.29	20.36	81,868	+0.01(+0.03%)
May 24, 2017	20.42	20.48	20.30	20.35	104,428	-0.01(-0.03%)
May 23, 2017	20.44	20.45	20.25	20.36	94,431	-0.03(-0.12%)
May 22, 2017	20.31	20.39	20.30	20.39	55,234	+0.17(+0.82%)
May 19, 2017	20.08	20.36	20.08	20.22	86,604	+0.16(+0.81%)
May 18, 2017	20.03	20.16	19.95	20.06	103,167	-0.05(-0.23%)
May 17, 2017	20.33	20.33	20.09	20.10	104,667	-0.52(-2.54%)
May 16, 2017	20.76	20.76	20.54	20.63	89,565	-0.06(-0.30%)
May 15, 2017	20.68	20.82	20.66	20.69	77,135	+0.11(+0.55%)
May 12, 2017	20.79	20.79	20.56	20.58	90,193	-0.27(-1.28%)
May 11, 2017	20.98	21.01	20.65	20.84	74,763	-0.23(-1.09%)
May 10, 2017	20.95	21.08	20.88	21.07	61,585	+0.13(+0.60%)
May 09, 2017	20.93	21.02	20.88	20.95	180,698	+0.10(+0.50%)
May 08, 2017	20.97	20.98	20.80	20.84	102,014	-0.10(-0.49%)
May 05, 2017	20.97	20.97	20.74	20.95	146,956	+0.13(+0.63%)
May 04, 2017	20.97	20.97	20.71	20.82	143,412	-0.08(-0.36%)
May 03, 2017	20.98	21.02	20.81	20.89	75,202	-0.19(-0.92%)
May 02, 2017	21.12	21.21	21.02	21.09	149,979	+0.03(+0.13%)
May 01, 2017	21.10	21.14	20.93	21.06	98,915	+0.03(+0.15%)
Apr 28, 2017	21.31	21.31	21.00	21.03	56,113	-0.30(-1.43%)
Apr 27, 2017	21.35	21.41	21.22	21.33	123,915	+0.01(+0.03%)
Apr 26, 2017	21.14	21.44	21.04	21.32	94,798	+0.19(+0.92%)
Apr 25, 2017	21.13	21.27	21.11	21.13	437,870	+0.20(+0.96%)
Apr 24, 2017	21.00	21.00	20.82	20.93	78,464	+0.25(+1.21%)
Apr 21, 2017	20.76	20.76	20.60	20.68	84,779	-0.09(-0.42%)
Apr 20, 2017	20.56	20.77	20.51	20.77	155,472	+0.35(+1.72%)
Apr 19, 2017	20.36	20.55	20.36	20.41	78,932	+0.13(+0.63%)
Apr 18, 2017	20.14	20.29	20.09	20.28	180,067	+0.08(+0.39%)
Apr 17, 2017	20.09	20.21	20.00	20.21	68,069	+0.16(+0.80%)
Apr 13, 2017	20.28	20.28	20.01	20.05	104,925	-0.25(-1.22%)
Apr 12, 2017	20.58	20.58	20.27	20.29	206,787	-0.31(-1.51%)
Apr 11, 2017	20.43	20.63	20.36	20.60	94,479	+0.15(+0.75%)
Apr 10, 2017	20.31	20.59	20.31	20.45	262,184	+0.15(+0.76%)
Apr 07, 2017	20.31	20.37	20.20	20.30	104,202	-0.05(-0.25%)
Apr 06, 2017	20.15	20.37	20.15	20.35	95,871	+0.25(+1.27%)
Apr 05, 2017	20.40	20.55	20.02	20.09	156,252	-0.17(-0.84%)
Apr 04, 2017	20.41	20.41	20.21	20.26	496,649	-0.11(-0.55%)
Apr 03, 2017	20.95	20.95	20.37	20.38	179,163	-0.48(-2.29%)
Mar 31, 2017	20.83	20.92	20.71	20.85	145,227	+0.06(+0.30%)
Mar 30, 2017	20.69	20.80	20.65	20.79	71,887	+0.12(+0.59%)
Mar 29, 2017	20.60	20.71	20.48	20.67	103,173	+0.14(+0.70%)
Mar 28, 2017	20.35	20.56	20.26	20.52	132,523	+0.12(+0.58%)
Mar 27, 2017	20.18	20.44	20.12	20.40	136,870	+0.05(+0.27%)
Mar 24, 2017	20.50	20.51	20.25	20.35	134,896	-0.01(-0.06%)
Mar 23, 2017	20.23	20.50	20.21	20.36	123,756	+0.19(+0.95%)
Mar 22, 2017	20.17	20.23	19.96	20.17	196,437	-0.05(-0.25%)
Mar 21, 2017	20.92	20.92	20.22	20.22	174,870	-0.58(-2.79%)
Mar 20, 2017	21.08	21.08	20.75	20.80	78,785	-0.31(-1.46%)
Mar 17, 2017	21.02	21.11	20.85	21.11	123,164	+0.09(+0.43%)
Mar 16, 2017	21.06	21.06	20.93	21.02	95,734	+0.07(+0.33%)
Mar 15, 2017	20.73	21.03	20.67	20.95	139,526	+0.35(+1.71%)
Mar 14, 2017	20.60	20.61	20.40	20.60	88,737	-0.05(-0.26%)
Mar 13, 2017	20.60	20.76	20.60	20.65	107,944	+0.01(+0.03%)
Mar 10, 2017	20.73	20.79	20.54	20.65	85,339	+0.06(+0.29%)
Mar 09, 2017	20.71	20.77	20.55	20.59	212,889	-0.15(-0.72%)
Mar 08, 2017	20.89	20.93	20.73	20.74	162,093	-0.05(-0.26%)
Mar 07, 2017	21.08	21.08	20.76	20.79	262,614	-0.30(-1.41%)
Mar 06, 2017	21.28	21.28	20.97	21.09	204,338	-0.23(-1.09%)
Mar 03, 2017	21.42	21.50	21.22	21.32	137,628	-0.08(-0.37%)
Mar 02, 2017	21.56	21.58	21.37	21.40	181,395	-0.15(-0.70%)

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.