Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.48	19.50	19.45	19.49	127,959	+0.02(+0.08%)
May 30, 2017	19.48	19.49	19.44	19.48	139,578	+0.02(+0.12%)
May 26, 2017	19.45	19.49	19.45	19.45	300,341	-0.01(-0.04%)
May 25, 2017	19.45	19.48	19.44	19.46	159,960	+0.00(+0.00%)
May 24, 2017	19.46	19.48	19.44	19.46	119,200	+0.01(+0.04%)
May 23, 2017	19.46	19.48	19.44	19.45	234,506	-0.01(-0.04%)
May 22, 2017	19.46	19.48	19.45	19.46	81,454	-0.02(-0.12%)
May 19, 2017	19.47	19.48	19.44	19.48	108,709	+0.03(+0.16%)
May 18, 2017	19.46	19.50	19.43	19.45	733,955	-0.02(-0.12%)
May 17, 2017	19.44	19.48	19.44	19.48	107,336	+0.05(+0.24%)
May 16, 2017	19.43	19.44	19.41	19.43	145,433	-0.01(-0.04%)
May 15, 2017	19.44	19.47	19.42	19.44	271,191	-0.00(-0.01%)
May 12, 2017	19.45	19.47	19.42	19.44	145,211	+0.00(+0.01%)
May 11, 2017	19.44	19.45	19.42	19.44	171,851	+0.03(+0.16%)
May 10, 2017	19.43	19.43	19.39	19.40	93,786	+0.02(+0.08%)
May 09, 2017	19.39	19.42	19.37	19.39	95,203	-0.01(-0.04%)
May 08, 2017	19.42	19.44	19.39	19.40	48,893	-0.03(-0.16%)
May 05, 2017	19.44	19.44	19.38	19.43	53,262	+0.02(+0.08%)
May 04, 2017	19.44	19.47	19.40	19.41	134,053	-0.04(-0.20%)
May 03, 2017	19.48	19.54	19.44	19.45	191,479	-0.03(-0.16%)
May 02, 2017	19.50	19.50	19.46	19.48	140,101	-0.01(-0.04%)
May 01, 2017	19.45	19.51	19.45	19.49	174,313	-0.00(-0.01%)
Apr 28, 2017	19.51	19.53	19.47	19.49	260,582	-0.01(-0.04%)
Apr 27, 2017	19.50	19.53	19.49	19.50	103,523	-0.01(-0.04%)
Apr 26, 2017	19.50	19.52	19.48	19.51	229,898	+0.02(+0.08%)
Apr 25, 2017	19.52	19.52	19.47	19.49	298,680	+0.00(+0.00%)
Apr 24, 2017	19.50	19.52	19.47	19.49	141,744	-0.02(-0.08%)
Apr 21, 2017	19.53	19.53	19.49	19.51	113,652	+0.00(+0.00%)
Apr 20, 2017	19.49	19.52	19.49	19.51	189,939	+0.01(+0.04%)
Apr 19, 2017	19.49	19.53	19.49	19.50	119,685	-0.02(-0.08%)
Apr 18, 2017	19.53	19.53	19.49	19.52	165,769	+0.00(+0.00%)
Apr 17, 2017	19.54	19.56	19.49	19.52	196,877	-0.04(-0.20%)
Apr 13, 2017	19.56	19.64	19.53	19.56	83,367	+0.02(+0.08%)
Apr 12, 2017	19.52	19.56	19.51	19.54	128,807	+0.02(+0.08%)
Apr 11, 2017	19.53	19.54	19.50	19.53	121,080	+0.02(+0.12%)
Apr 10, 2017	19.53	19.53	19.49	19.50	126,863	-0.01(-0.04%)
Apr 07, 2017	19.54	19.54	19.48	19.51	106,690	-0.01(-0.04%)
Apr 06, 2017	19.56	19.56	19.51	19.52	88,810	-0.03(-0.16%)
Apr 05, 2017	19.54	19.56	19.51	19.55	200,446	+0.02(+0.12%)
Apr 04, 2017	19.53	19.55	19.51	19.53	239,400	-0.01(-0.04%)
Apr 03, 2017	19.53	19.55	19.51	19.53	163,807	-0.02(-0.09%)
Mar 31, 2017	19.54	19.56	19.54	19.55	162,958	+0.06(+0.30%)
Mar 30, 2017	19.50	19.50	19.48	19.49	81,309	+0.01(+0.03%)
Mar 29, 2017	19.50	19.51	19.47	19.49	69,980	+0.01(+0.04%)
Mar 28, 2017	19.48	19.50	19.47	19.48	243,883	-0.01(-0.06%)
Mar 27, 2017	19.49	19.52	19.48	19.49	154,432	+0.00(+0.02%)
Mar 24, 2017	19.46	19.50	19.46	19.49	216,897	+0.00(+0.02%)
Mar 23, 2017	19.49	19.50	19.46	19.48	127,174	-0.00(-0.02%)
Mar 22, 2017	19.49	19.50	19.46	19.49	254,169	+0.01(+0.07%)
Mar 21, 2017	19.48	19.50	19.46	19.47	292,815	+0.00(+0.01%)
Mar 20, 2017	19.47	19.48	19.45	19.47	206,319	+0.02(+0.08%)
Mar 17, 2017	19.46	19.47	19.44	19.46	243,052	+0.03(+0.16%)
Mar 16, 2017	19.43	19.45	19.43	19.43	548,141	-0.02(-0.08%)
Mar 15, 2017	19.39	19.46	19.38	19.44	150,635	+0.07(+0.36%)
Mar 14, 2017	19.32	19.38	19.32	19.37	246,489	-0.01(-0.04%)
Mar 13, 2017	19.37	19.40	19.36	19.38	319,469	-0.00(-0.02%)
Mar 10, 2017	19.42	19.42	19.37	19.38	225,405	-0.00(-0.02%)
Mar 09, 2017	19.41	19.42	19.37	19.39	261,578	-0.02(-0.12%)
Mar 08, 2017	19.46	19.46	19.39	19.41	1,237,021	-0.04(-0.20%)
Mar 07, 2017	19.43	19.46	19.43	19.45	249,544	+0.00(+0.02%)
Mar 06, 2017	19.44	19.46	19.44	19.45	323,931	-0.01(-0.06%)
Mar 03, 2017	19.41	19.46	19.41	19.46	123,604	+0.04(+0.20%)
Mar 02, 2017	19.42	19.43	19.39	19.42	214,860	-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.