Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.39	20.43	20.33	20.40	27,618	+0.00(+0.00%)
May 30, 2017	20.36	20.41	20.36	20.40	16,549	+0.04(+0.20%)
May 26, 2017	20.34	20.37	20.30	20.36	23,844	+0.02(+0.08%)
May 25, 2017	20.28	20.39	20.28	20.35	25,622	+0.00(+0.00%)
May 24, 2017	20.29	20.35	20.29	20.35	13,335	+0.04(+0.20%)
May 23, 2017	20.36	20.39	20.26	20.30	26,902	-0.04(-0.20%)
May 22, 2017	20.35	20.35	20.27	20.35	21,361	-0.01(-0.04%)
May 19, 2017	20.38	20.38	20.29	20.35	17,014	-0.01(-0.06%)
May 18, 2017	20.35	20.40	20.28	20.37	25,518	-0.00(-0.02%)
May 17, 2017	20.35	20.38	20.35	20.37	24,434	+0.11(+0.52%)
May 16, 2017	20.24	20.26	20.22	20.26	39,502	+0.05(+0.24%)
May 15, 2017	20.24	20.24	20.18	20.22	28,842	+0.01(+0.04%)
May 12, 2017	20.18	20.22	20.14	20.21	37,758	+0.09(+0.47%)
May 11, 2017	20.11	20.12	20.05	20.11	14,772	+0.06(+0.29%)
May 10, 2017	20.07	20.15	20.04	20.06	27,866	-0.03(-0.15%)
May 09, 2017	20.01	20.10	20.00	20.08	69,835	-0.03(-0.16%)
May 08, 2017	20.13	20.13	20.05	20.12	34,009	-0.02(-0.08%)
May 05, 2017	20.12	20.15	20.07	20.13	29,188	+0.02(+0.08%)
May 04, 2017	20.13	20.15	20.06	20.12	31,702	-0.05(-0.24%)
May 03, 2017	20.22	20.22	20.13	20.17	30,757	-0.03(-0.16%)
May 02, 2017	20.13	20.20	20.13	20.20	25,165	+0.11(+0.53%)
May 01, 2017	20.19	20.20	20.09	20.09	29,802	-0.10(-0.48%)
Apr 28, 2017	20.16	20.19	20.12	20.19	18,432	+0.03(+0.16%)
Apr 27, 2017	20.13	20.17	20.08	20.16	122,488	+0.03(+0.16%)
Apr 26, 2017	20.08	20.12	20.07	20.12	52,233	+0.09(+0.45%)
Apr 25, 2017	20.10	20.15	20.04	20.04	67,928	-0.13(-0.62%)
Apr 24, 2017	20.17	20.17	20.10	20.16	65,285	+0.04(+0.18%)
Apr 21, 2017	20.23	20.23	20.12	20.12	35,524	-0.04(-0.20%)
Apr 20, 2017	20.14	20.23	20.11	20.17	73,323	-0.04(-0.20%)
Apr 19, 2017	20.30	20.30	20.17	20.21	246,316	-0.05(-0.24%)
Apr 18, 2017	20.20	20.27	20.18	20.25	56,762	+0.10(+0.48%)
Apr 17, 2017	20.20	20.21	20.12	20.16	29,060	-0.05(-0.24%)
Apr 13, 2017	20.17	20.21	20.09	20.21	25,603	+0.06(+0.28%)
Apr 12, 2017	20.10	20.15	20.06	20.15	15,164	+0.05(+0.24%)
Apr 11, 2017	20.09	20.12	20.05	20.10	33,347	+0.10(+0.49%)
Apr 10, 2017	20.09	20.09	19.97	20.00	37,711	+0.04(+0.20%)
Apr 07, 2017	20.08	20.09	19.93	19.96	37,113	-0.06(-0.28%)
Apr 06, 2017	20.08	20.08	19.96	20.02	18,758	-0.02(-0.12%)
Apr 05, 2017	20.01	20.04	19.94	20.04	27,942	+0.04(+0.20%)
Apr 04, 2017	19.95	20.06	19.95	20.00	53,148	-0.02(-0.12%)
Apr 03, 2017	19.99	20.03	19.98	20.03	31,162	+0.07(+0.33%)
Mar 31, 2017	19.98	19.98	19.91	19.96	24,200	+0.06(+0.33%)
Mar 30, 2017	19.92	19.94	19.89	19.90	13,861	-0.06(-0.32%)
Mar 29, 2017	19.96	19.96	19.91	19.96	26,027	+0.08(+0.41%)
Mar 28, 2017	19.95	19.96	19.86	19.88	46,161	-0.05(-0.26%)
Mar 27, 2017	19.91	19.98	19.90	19.93	27,875	+0.04(+0.18%)
Mar 24, 2017	19.91	19.91	19.82	19.90	30,492	+0.04(+0.20%)
Mar 23, 2017	19.86	19.93	19.84	19.86	30,603	+0.02(+0.08%)
Mar 22, 2017	19.86	19.93	19.84	19.84	33,458	-0.01(-0.04%)
Mar 21, 2017	19.84	19.88	19.79	19.85	57,615	+0.07(+0.37%)
Mar 20, 2017	19.77	19.80	19.73	19.78	76,316	+0.06(+0.33%)
Mar 17, 2017	19.71	19.78	19.71	19.71	50,016	+0.00(+0.00%)
Mar 16, 2017	19.76	19.76	19.69	19.71	32,839	+0.02(+0.08%)
Mar 15, 2017	19.61	19.77	19.60	19.69	22,530	+0.10(+0.52%)
Mar 14, 2017	19.59	19.62	19.59	19.59	19,721	+0.01(+0.06%)
Mar 13, 2017	19.65	19.66	19.55	19.58	23,829	-0.02(-0.12%)
Mar 10, 2017	19.68	19.68	19.59	19.61	21,374	+0.04(+0.21%)
Mar 09, 2017	19.66	19.69	19.56	19.57	42,419	-0.13(-0.64%)
Mar 08, 2017	19.67	19.74	19.67	19.69	32,530	-0.06(-0.31%)
Mar 07, 2017	19.74	19.83	19.74	19.75	32,479	-0.07(-0.37%)
Mar 06, 2017	19.86	19.86	19.79	19.82	25,545	-0.01(-0.04%)
Mar 03, 2017	19.86	19.86	19.73	19.83	34,983	+0.01(+0.04%)
Mar 02, 2017	19.83	19.84	19.78	19.82	10,363	+0.01(+0.04%)

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.