Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.73	19.75	19.60	19.75	35,063	+0.04(+0.20%)
May 30, 2017	19.72	19.72	19.63	19.71	23,253	+0.09(+0.44%)
May 26, 2017	19.69	19.74	19.61	19.63	48,907	-0.05(-0.24%)
May 25, 2017	19.72	19.72	19.65	19.68	21,896	-0.02(-0.12%)
May 24, 2017	19.68	19.74	19.65	19.70	34,025	+0.03(+0.16%)
May 23, 2017	19.66	19.68	19.66	19.67	41,478	-0.01(-0.04%)
May 22, 2017	19.66	19.68	19.57	19.68	21,799	+0.13(+0.68%)
May 19, 2017	19.63	19.70	19.54	19.54	23,786	-0.05(-0.28%)
May 18, 2017	19.54	19.64	19.54	19.60	26,408	+0.05(+0.24%)
May 17, 2017	19.62	19.64	19.53	19.55	27,614	-0.06(-0.30%)
May 16, 2017	19.63	19.67	19.60	19.61	33,330	+0.00(+0.00%)
May 15, 2017	19.67	19.67	19.59	19.61	28,585	+0.01(+0.04%)
May 12, 2017	19.58	19.66	19.58	19.60	28,119	+0.02(+0.08%)
May 11, 2017	19.53	19.65	19.53	19.59	21,865	-0.01(-0.06%)
May 10, 2017	19.59	19.68	19.53	19.60	52,261	+0.04(+0.20%)
May 09, 2017	19.60	19.64	19.52	19.56	68,311	-0.07(-0.38%)
May 08, 2017	19.54	19.65	19.50	19.63	77,451	+0.06(+0.32%)
May 05, 2017	19.57	19.58	19.51	19.57	33,682	+0.03(+0.16%)
May 04, 2017	19.60	19.61	19.51	19.54	20,724	-0.05(-0.24%)
May 03, 2017	19.56	19.63	19.56	19.59	36,276	+0.02(+0.12%)
May 02, 2017	19.60	19.71	19.56	19.56	42,745	-0.04(-0.20%)
May 01, 2017	19.58	19.63	19.52	19.60	57,326	+0.00(+0.00%)
Apr 28, 2017	19.53	19.69	19.53	19.60	65,303	+0.09(+0.44%)
Apr 27, 2017	19.60	19.65	19.51	19.52	83,981	-0.11(-0.55%)
Apr 26, 2017	19.58	19.70	19.52	19.63	115,224	+0.02(+0.12%)
Apr 25, 2017	19.54	19.63	19.54	19.60	50,119	-0.02(-0.12%)
Apr 24, 2017	19.49	19.67	19.49	19.63	62,340	+0.06(+0.32%)
Apr 21, 2017	19.53	19.66	19.52	19.56	83,957	+0.01(+0.07%)
Apr 20, 2017	19.51	19.58	19.50	19.55	23,038	+0.03(+0.16%)
Apr 19, 2017	19.46	19.59	19.46	19.52	26,757	-0.05(-0.25%)
Apr 18, 2017	19.57	19.57	19.44	19.57	65,537	+0.08(+0.44%)
Apr 17, 2017	19.44	19.61	19.36	19.48	53,028	+0.02(+0.12%)
Apr 13, 2017	19.52	19.57	19.43	19.46	46,192	-0.02(-0.11%)
Apr 12, 2017	19.47	19.57	19.41	19.48	64,593	+0.02(+0.11%)
Apr 11, 2017	19.46	19.56	19.42	19.46	38,951	-0.02(-0.12%)
Apr 10, 2017	19.49	19.55	19.42	19.48	38,016	+0.05(+0.24%)
Apr 07, 2017	19.45	19.51	19.44	19.44	50,978	-0.04(-0.19%)
Apr 06, 2017	19.47	19.52	19.40	19.47	64,383	+0.03(+0.13%)
Apr 05, 2017	19.44	19.52	19.36	19.45	49,370	-0.00(-0.02%)
Apr 04, 2017	19.44	19.51	19.37	19.45	76,830	+0.04(+0.20%)
Apr 03, 2017	19.44	19.51	19.20	19.41	84,983	-0.05(-0.28%)
Mar 31, 2017	19.39	19.52	19.36	19.47	40,697	+0.03(+0.16%)
Mar 30, 2017	19.29	19.48	19.29	19.44	36,994	+0.15(+0.76%)
Mar 29, 2017	19.28	19.43	19.26	19.29	85,162	-0.09(-0.48%)
Mar 28, 2017	19.30	19.40	19.24	19.38	96,473	+0.12(+0.60%)
Mar 27, 2017	19.24	19.34	19.21	19.27	40,577	+0.02(+0.12%)
Mar 24, 2017	19.28	19.45	19.15	19.24	64,895	+0.00(+0.00%)
Mar 23, 2017	19.31	19.32	19.19	19.24	64,111	-0.01(-0.04%)
Mar 22, 2017	19.19	19.31	19.14	19.25	35,200	+0.14(+0.74%)
Mar 21, 2017	19.20	19.37	19.11	19.11	57,401	-0.14(-0.72%)
Mar 20, 2017	19.19	19.31	19.18	19.25	44,174	+0.05(+0.28%)
Mar 17, 2017	19.09	19.33	19.09	19.19	54,852	+0.03(+0.16%)
Mar 16, 2017	19.29	19.32	19.16	19.16	1,388,724	-0.09(-0.48%)
Mar 15, 2017	19.25	19.29	19.15	19.25	897,110	+0.01(+0.04%)
Mar 14, 2017	19.19	19.28	19.16	19.25	30,538	+0.09(+0.48%)
Mar 13, 2017	19.25	19.29	19.15	19.15	34,261	-0.02(-0.12%)
Mar 10, 2017	19.36	19.36	19.15	19.18	41,503	+0.01(+0.05%)
Mar 09, 2017	19.22	19.32	19.15	19.17	31,400	-0.12(-0.60%)
Mar 08, 2017	19.26	19.34	19.24	19.28	41,060	-0.01(-0.05%)
Mar 07, 2017	19.35	19.39	19.26	19.29	59,409	-0.10(-0.52%)
Mar 06, 2017	19.43	19.43	19.38	19.39	30,381	-0.02(-0.08%)
Mar 03, 2017	19.45	19.46	19.38	19.41	48,849	+0.03(+0.16%)
Mar 02, 2017	19.39	19.46	19.38	19.38	47,867	-0.11(-0.55%)

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.