Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.51	19.53	19.43	19.49	207,962	+0.02(+0.12%)
May 30, 2017	19.54	19.54	19.43	19.47	92,404	-0.03(-0.16%)
May 26, 2017	19.65	19.65	19.48	19.50	360,825	-0.11(-0.59%)
May 25, 2017	19.62	19.70	19.61	19.61	116,980	-0.02(-0.08%)
May 24, 2017	19.56	19.63	19.54	19.63	117,010	+0.12(+0.63%)
May 23, 2017	19.50	19.57	19.48	19.51	94,755	+0.01(+0.04%)
May 22, 2017	19.50	19.54	19.46	19.50	73,409	+0.05(+0.24%)
May 19, 2017	19.40	19.51	19.30	19.45	137,136	+0.11(+0.59%)
May 18, 2017	19.26	19.35	19.17	19.34	64,281	+0.08(+0.44%)
May 17, 2017	19.23	19.31	19.20	19.26	209,308	+0.00(+0.00%)
May 16, 2017	19.38	19.38	19.20	19.26	114,056	-0.07(-0.36%)
May 15, 2017	19.31	19.42	19.27	19.32	84,199	+0.05(+0.28%)
May 12, 2017	19.29	19.32	19.24	19.27	58,357	-0.05(-0.28%)
May 11, 2017	19.30	19.33	19.20	19.32	78,409	-0.05(-0.28%)
May 10, 2017	19.13	19.43	19.13	19.38	192,664	+0.10(+0.52%)
May 09, 2017	19.42	19.42	19.20	19.28	136,916	-0.06(-0.32%)
May 08, 2017	19.45	19.46	19.27	19.34	76,626	-0.09(-0.47%)
May 05, 2017	19.38	19.43	19.36	19.43	173,193	+0.11(+0.59%)
May 04, 2017	19.35	19.35	19.17	19.32	97,366	-0.09(-0.47%)
May 03, 2017	19.61	19.61	19.37	19.41	254,973	-0.21(-1.09%)
May 02, 2017	19.65	19.68	19.55	19.62	104,172	+0.02(+0.12%)
May 01, 2017	19.57	19.64	19.47	19.60	94,482	+0.11(+0.59%)
Apr 28, 2017	19.63	19.63	19.43	19.48	66,850	-0.15(-0.74%)
Apr 27, 2017	19.72	19.74	19.61	19.63	95,421	-0.06(-0.31%)
Apr 26, 2017	19.79	19.83	19.66	19.69	70,367	-0.15(-0.73%)
Apr 25, 2017	19.79	19.86	19.76	19.84	97,447	+0.06(+0.31%)
Apr 24, 2017	19.95	20.01	19.65	19.78	62,959	-0.11(-0.54%)
Apr 21, 2017	19.90	19.95	19.84	19.88	108,084	-0.05(-0.27%)
Apr 20, 2017	19.94	19.96	19.85	19.94	90,749	+0.02(+0.08%)
Apr 19, 2017	19.97	20.00	19.88	19.92	61,103	-0.08(-0.38%)
Apr 18, 2017	19.96	20.01	19.92	20.00	118,299	+0.06(+0.31%)
Apr 17, 2017	19.84	19.96	19.84	19.94	3,711,530	+0.17(+0.85%)
Apr 13, 2017	19.81	19.84	19.74	19.77	227,224	-0.04(-0.19%)
Apr 12, 2017	19.84	19.85	19.74	19.81	79,944	+0.05(+0.27%)
Apr 11, 2017	19.65	19.80	19.65	19.75	81,172	+0.12(+0.60%)
Apr 10, 2017	19.58	19.66	19.53	19.63	108,073	+0.06(+0.33%)
Apr 07, 2017	19.59	19.65	19.57	19.57	63,863	+0.02(+0.09%)
Apr 06, 2017	19.52	19.58	19.41	19.55	67,082	+0.11(+0.55%)
Apr 05, 2017	19.45	19.53	19.43	19.45	80,343	+0.07(+0.36%)
Apr 04, 2017	19.41	19.51	19.34	19.38	1,347,972	-0.02(-0.12%)
Apr 03, 2017	19.43	19.43	19.32	19.40	141,794	+0.01(+0.04%)
Mar 31, 2017	19.35	19.45	19.28	19.39	103,230	+0.09(+0.48%)
Mar 30, 2017	19.34	19.34	19.20	19.30	147,484	-0.01(-0.04%)
Mar 29, 2017	19.26	19.31	19.18	19.31	74,490	+0.07(+0.36%)
Mar 28, 2017	19.22	19.25	19.06	19.24	99,322	+0.05(+0.28%)
Mar 27, 2017	19.24	19.31	19.14	19.19	54,275	-0.11(-0.56%)
Mar 24, 2017	19.35	19.36	19.27	19.29	101,670	+0.02(+0.11%)
Mar 23, 2017	19.20	19.36	19.16	19.27	66,243	+0.11(+0.55%)
Mar 22, 2017	19.22	19.22	19.02	19.17	57,655	+0.04(+0.20%)
Mar 21, 2017	19.28	19.28	19.11	19.13	101,211	-0.09(-0.46%)
Mar 20, 2017	19.29	19.29	19.17	19.22	189,394	-0.03(-0.13%)
Mar 17, 2017	19.21	19.28	19.17	19.24	92,440	+0.08(+0.44%)
Mar 16, 2017	19.15	19.23	19.11	19.16	329,546	+0.04(+0.20%)
Mar 15, 2017	18.83	19.16	18.79	19.12	68,329	+0.40(+2.15%)
Mar 14, 2017	18.76	18.76	18.64	18.72	178,562	-0.06(-0.32%)
Mar 13, 2017	18.77	18.83	18.70	18.78	95,381	+0.03(+0.16%)
Mar 10, 2017	18.90	18.92	18.64	18.75	326,802	-0.06(-0.32%)
Mar 09, 2017	18.98	19.05	18.78	18.81	89,518	-0.20(-1.04%)
Mar 08, 2017	19.24	19.24	19.01	19.01	250,965	-0.28(-1.45%)
Mar 07, 2017	19.38	19.38	19.25	19.29	118,405	-0.11(-0.55%)
Mar 06, 2017	19.47	19.47	19.31	19.39	101,471	-0.08(-0.39%)
Mar 03, 2017	19.51	19.51	19.30	19.47	490,264	+0.03(+0.16%)
Mar 02, 2017	19.49	19.54	19.43	19.44	106,665	-0.19(-0.97%)

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.