Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.76	19.80	19.67	19.68	121,817	-0.07(-0.35%)
Jun 29, 2017	19.86	19.86	19.72	19.75	176,277	-0.18(-0.89%)
Jun 28, 2017	19.94	19.98	19.89	19.93	296,399	+0.05(+0.27%)
Jun 27, 2017	19.98	20.01	19.87	19.87	75,167	-0.14(-0.70%)
Jun 26, 2017	20.01	20.07	19.98	20.01	61,162	+0.08(+0.39%)
Jun 23, 2017	19.89	20.00	19.85	19.94	85,835	+0.09(+0.43%)
Jun 22, 2017	19.83	19.88	19.77	19.85	70,982	+0.01(+0.04%)
Jun 21, 2017	19.91	19.92	19.77	19.84	100,661	-0.07(-0.35%)
Jun 20, 2017	20.04	20.04	19.81	19.91	132,257	-0.10(-0.49%)
Jun 19, 2017	20.05	20.05	19.98	20.01	47,346	-0.04(-0.19%)
Jun 16, 2017	20.05	20.05	19.96	20.05	43,495	+0.03(+0.15%)
Jun 15, 2017	19.94	20.06	19.90	20.02	77,710	+0.00(+0.00%)
Jun 14, 2017	20.07	20.11	19.96	20.02	131,975	+0.05(+0.23%)
Jun 13, 2017	19.93	19.97	19.87	19.97	50,123	+0.09(+0.46%)
Jun 12, 2017	19.72	19.88	19.72	19.88	366,141	+0.18(+0.89%)
Jun 09, 2017	19.65	19.76	19.57	19.71	95,341	+0.02(+0.08%)
Jun 08, 2017	19.74	19.74	19.54	19.69	105,892	-0.05(-0.27%)
Jun 07, 2017	19.65	19.76	19.65	19.74	39,312	+0.14(+0.70%)
Jun 06, 2017	19.71	19.71	19.58	19.61	107,987	-0.08(-0.43%)
Jun 05, 2017	19.77	19.77	19.65	19.69	59,802	-0.08(-0.39%)
Jun 02, 2017	19.67	19.79	19.67	19.77	392,160	+0.15(+0.78%)
Jun 01, 2017	19.51	19.61	19.46	19.61	63,791	+0.12(+0.63%)
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%)

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.