Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.59	20.63	20.50	20.50	76,111	+0.00(+0.00%)
Jun 29, 2017	20.61	20.71	20.37	20.50	55,391	-0.31(-1.47%)
Jun 28, 2017	20.68	20.84	20.68	20.80	21,468	+0.18(+0.87%)
Jun 27, 2017	20.74	20.74	20.62	20.62	17,637	-0.13(-0.62%)
Jun 26, 2017	20.64	20.79	20.64	20.75	16,334	+0.22(+1.08%)
Jun 23, 2017	20.46	20.62	20.46	20.53	2,912	+0.08(+0.38%)
Jun 22, 2017	20.44	20.60	20.43	20.45	40,829	+0.01(+0.04%)
Jun 21, 2017	20.37	20.50	20.37	20.44	22,549	+0.13(+0.63%)
Jun 20, 2017	20.50	20.50	20.27	20.32	18,659	+0.00(+0.00%)
Jun 19, 2017	20.22	20.36	20.21	20.32	10,357	+0.10(+0.51%)
Jun 16, 2017	20.14	20.26	20.05	20.21	44,043	-0.26(-1.25%)
Jun 15, 2017	20.42	20.47	20.28	20.47	31,797	-0.03(-0.17%)
Jun 14, 2017	20.51	20.65	20.43	20.50	28,175	+0.26(+1.26%)
Jun 13, 2017	20.13	20.28	20.13	20.25	26,254	+0.18(+0.89%)
Jun 12, 2017	19.97	20.07	19.96	20.07	23,967	+0.21(+1.07%)
Jun 09, 2017	19.90	19.96	19.75	19.86	29,465	-0.24(-1.19%)
Jun 08, 2017	20.06	20.10	19.99	20.10	34,774	-0.05(-0.25%)
Jun 07, 2017	20.09	20.15	20.04	20.15	23,838	+0.01(+0.04%)
Jun 06, 2017	19.99	20.16	19.95	20.14	10,974	-0.13(-0.63%)
Jun 05, 2017	20.21	20.27	20.18	20.27	52,257	+0.07(+0.34%)
Jun 02, 2017	20.15	20.21	20.15	20.20	25,411	+0.15(+0.76%)
Jun 01, 2017	19.94	20.10	19.81	20.04	228,362	+0.24(+1.20%)
May 31, 2017	20.00	20.00	19.79	19.81	77,501	-0.16(-0.81%)
May 30, 2017	19.98	20.00	19.95	19.97	45,294	-0.03(-0.13%)
May 26, 2017	20.04	20.07	19.93	19.99	15,872	-0.16(-0.80%)
May 25, 2017	20.14	20.21	20.11	20.16	40,674	+0.05(+0.25%)
May 24, 2017	20.11	20.15	19.98	20.10	52,618	-0.08(-0.38%)
May 23, 2017	20.28	20.28	20.10	20.18	18,291	-0.15(-0.75%)
May 22, 2017	20.30	20.36	20.30	20.33	32,102	-0.05(-0.25%)
May 19, 2017	20.14	20.49	20.10	20.39	117,984	+0.98(+5.05%)
May 18, 2017	19.35	19.49	19.20	19.41	18,275	+0.14(+0.75%)
May 17, 2017	19.42	19.44	19.25	19.26	44,399	-0.53(-2.67%)
May 16, 2017	19.81	19.83	19.75	19.79	16,111	-0.23(-1.15%)
May 15, 2017	19.87	20.03	19.87	20.02	121,154	+0.16(+0.81%)
May 12, 2017	19.84	19.90	19.84	19.86	27,248	+0.03(+0.17%)
May 11, 2017	19.74	19.86	19.69	19.82	77,779	+0.03(+0.17%)
May 10, 2017	19.60	19.86	19.60	19.79	37,018	-0.13(-0.64%)
May 09, 2017	19.75	20.00	19.75	19.92	52,777	+0.03(+0.17%)
May 08, 2017	19.88	20.00	19.87	19.88	11,190	+0.00(+0.00%)
May 05, 2017	19.79	19.88	19.43	19.88	157,922	+0.29(+1.48%)
May 04, 2017	19.70	19.71	19.58	19.59	61,888	-0.03(-0.13%)
May 03, 2017	19.66	19.71	19.54	19.62	56,494	-0.21(-1.07%)
May 02, 2017	19.77	19.86	19.75	19.83	119,373	+0.08(+0.40%)
May 01, 2017	19.87	19.94	19.75	19.75	34,970	+0.04(+0.21%)
Apr 28, 2017	19.70	19.75	19.64	19.71	46,894	-0.10(-0.52%)
Apr 27, 2017	19.93	19.93	19.81	19.81	30,997	-0.04(-0.21%)
Apr 26, 2017	19.87	19.89	19.80	19.86	61,802	+0.07(+0.34%)
Apr 25, 2017	19.84	19.87	19.79	19.79	71,364	+0.02(+0.09%)
Apr 24, 2017	19.70	19.87	19.70	19.77	104,079	+0.20(+1.05%)
Apr 21, 2017	19.48	19.62	19.48	19.57	16,137	+0.19(+0.97%)
Apr 20, 2017	19.29	19.39	19.24	19.38	29,556	+0.18(+0.93%)
Apr 19, 2017	19.40	19.40	19.13	19.20	42,140	-0.23(-1.18%)
Apr 18, 2017	19.39	19.53	19.39	19.43	38,550	-0.04(-0.22%)
Apr 17, 2017	19.45	19.51	19.36	19.47	17,037	-0.03(-0.17%)
Apr 13, 2017	19.59	19.64	19.50	19.51	45,453	-0.20(-1.04%)
Apr 12, 2017	19.58	19.71	19.52	19.71	35,715	+0.19(+0.96%)
Apr 11, 2017	19.49	19.52	19.35	19.52	16,138	-0.04(-0.22%)
Apr 10, 2017	19.56	19.58	19.47	19.57	32,746	-0.05(-0.26%)
Apr 07, 2017	19.63	19.68	19.56	19.62	12,802	-0.03(-0.17%)
Apr 06, 2017	19.74	19.74	19.65	19.65	26,707	+0.01(+0.04%)
Apr 05, 2017	19.78	19.83	19.63	19.64	21,297	-0.19(-0.96%)
Apr 04, 2017	19.75	19.86	19.73	19.84	14,337	+0.23(+1.15%)

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.