Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.73	19.73	19.67	19.70	28,316	-0.04(-0.19%)
May 30, 2017	19.74	19.75	19.70	19.73	10,920	-0.04(-0.23%)
May 26, 2017	19.77	19.78	19.72	19.78	7,073	-0.02(-0.08%)
May 25, 2017	19.71	19.81	19.71	19.79	16,522	+0.08(+0.42%)
May 24, 2017	19.74	19.75	19.69	19.71	9,657	-0.05(-0.27%)
May 23, 2017	19.72	19.79	19.71	19.76	45,883	+0.01(+0.07%)
May 22, 2017	19.76	19.76	19.73	19.75	6,848	+0.03(+0.16%)
May 19, 2017	19.66	19.73	19.66	19.72	10,431	+0.15(+0.76%)
May 18, 2017	19.47	19.60	19.47	19.57	33,173	+0.02(+0.11%)
May 17, 2017	19.76	19.76	19.52	19.55	34,383	-0.33(-1.65%)
May 16, 2017	19.91	19.91	19.85	19.87	31,112	+0.01(+0.05%)
May 15, 2017	19.81	19.89	19.81	19.86	4,410	+0.07(+0.36%)
May 12, 2017	19.75	19.80	19.75	19.79	36,148	+0.03(+0.16%)
May 11, 2017	19.77	19.78	19.70	19.76	33,955	-0.05(-0.24%)
May 10, 2017	19.77	19.81	19.74	19.81	133,818	+0.04(+0.23%)
May 09, 2017	19.77	19.80	19.76	19.76	58,620	+0.05(+0.27%)
May 08, 2017	19.59	19.71	19.59	19.71	16,212	+0.04(+0.23%)
May 05, 2017	19.54	19.67	19.52	19.67	17,351	+0.16(+0.84%)
May 04, 2017	19.50	19.52	19.44	19.50	26,303	+0.03(+0.14%)
May 03, 2017	19.44	19.49	19.40	19.47	28,585	+0.00(+0.01%)
May 02, 2017	19.42	19.47	19.40	19.47	18,927	+0.10(+0.50%)
May 01, 2017	19.43	19.43	19.31	19.37	16,558	+0.08(+0.43%)
Apr 28, 2017	19.31	19.31	19.28	19.29	9,032	-0.01(-0.08%)
Apr 27, 2017	19.31	19.32	19.27	19.31	25,521	-0.01(-0.04%)
Apr 26, 2017	19.35	19.37	19.31	19.31	8,013	-0.01(-0.04%)
Apr 25, 2017	19.28	19.34	19.28	19.32	47,084	+0.16(+0.86%)
Apr 24, 2017	19.13	19.17	19.09	19.16	56,330	+0.34(+1.83%)
Apr 21, 2017	18.83	18.83	18.79	18.81	14,543	+0.01(+0.04%)
Apr 20, 2017	18.77	18.84	18.77	18.81	27,170	+0.16(+0.84%)
Apr 19, 2017	18.75	18.75	18.65	18.65	9,038	-0.04(-0.24%)
Apr 18, 2017	18.72	18.75	18.63	18.69	18,610	-0.23(-1.22%)
Apr 17, 2017	19.01	19.01	18.78	18.93	16,660	+0.09(+0.48%)
Apr 13, 2017	18.86	18.90	18.74	18.84	17,744	-0.08(-0.44%)
Apr 12, 2017	18.94	18.95	18.91	18.92	7,215	-0.05(-0.24%)
Apr 11, 2017	18.99	18.99	18.89	18.96	12,222	-0.01(-0.03%)
Apr 10, 2017	18.95	19.00	18.93	18.97	7,529	-0.06(-0.31%)
Apr 07, 2017	19.01	19.07	19.01	19.03	18,467	+0.05(+0.28%)
Apr 06, 2017	18.99	19.02	18.93	18.98	131,563	+0.06(+0.32%)
Apr 05, 2017	19.03	19.06	18.92	18.92	38,693	-0.12(-0.63%)
Apr 04, 2017	18.95	19.04	18.93	19.04	35,079	+0.07(+0.35%)
Apr 03, 2017	18.98	18.98	18.90	18.97	45,954	+0.01(+0.04%)
Mar 31, 2017	18.95	19.01	18.95	18.96	7,264	-0.09(-0.47%)
Mar 30, 2017	18.98	19.05	18.98	19.05	20,832	+0.01(+0.04%)
Mar 29, 2017	18.99	19.05	18.98	19.05	8,379	+0.06(+0.31%)
Mar 28, 2017	18.91	19.01	18.91	18.99	6,368	+0.13(+0.70%)
Mar 27, 2017	18.77	18.87	18.74	18.85	5,662	-0.06(-0.34%)
Mar 24, 2017	18.93	18.94	18.84	18.92	22,831	+0.05(+0.25%)
Mar 23, 2017	18.89	18.91	18.85	18.87	9,111	+0.04(+0.22%)
Mar 22, 2017	18.72	18.83	18.69	18.83	15,819	+0.01(+0.04%)
Mar 21, 2017	18.99	18.99	18.78	18.82	56,944	-0.18(-0.97%)
Mar 20, 2017	19.01	19.03	18.99	19.01	17,317	+0.01(+0.03%)
Mar 17, 2017	19.02	19.02	18.98	19.00	10,693	+0.04(+0.20%)
Mar 16, 2017	19.00	19.01	18.96	18.96	13,216	+0.07(+0.40%)
Mar 15, 2017	18.88	18.96	18.85	18.89	13,802	+0.08(+0.43%)
Mar 14, 2017	18.83	18.86	18.80	18.81	17,466	-0.12(-0.62%)
Mar 13, 2017	18.90	18.93	18.88	18.93	26,264	+0.13(+0.68%)
Mar 10, 2017	18.82	18.85	18.75	18.80	28,260	+0.10(+0.52%)
Mar 09, 2017	18.75	18.78	18.69	18.70	27,625	-0.04(-0.21%)
Mar 08, 2017	18.78	18.83	18.74	18.74	46,787	-0.04(-0.23%)
Mar 07, 2017	18.77	18.81	18.77	18.78	25,364	-0.04(-0.20%)
Mar 06, 2017	18.75	18.82	18.75	18.82	14,536	-0.01(-0.08%)
Mar 03, 2017	18.79	18.86	18.79	18.84	154,087	+0.04(+0.20%)
Mar 02, 2017	18.93	18.93	18.80	18.80	27,207	-0.07(-0.40%)

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.