Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.87	20.87	20.77	20.77	5,585	-0.08(-0.38%)
May 30, 2017	20.83	20.86	20.80	20.85	23,885	-0.11(-0.52%)
May 29, 2017	20.82	20.96	20.82	20.96	10,251	+0.10(+0.48%)
May 26, 2017	20.84	20.88	20.82	20.86	15,873	-0.02(-0.10%)
May 25, 2017	20.89	20.90	20.88	20.88	9,391	+0.02(+0.10%)
May 24, 2017	20.85	20.86	20.84	20.86	37,840	+0.00(+0.00%)
May 23, 2017	20.83	20.89	20.82	20.86	12,886	+0.06(+0.29%)
May 19, 2017	20.70	20.82	20.70	20.80	55,068	+0.12(+0.58%)
May 18, 2017	20.52	20.72	20.52	20.68	105,114	+0.05(+0.24%)
May 17, 2017	20.85	20.85	20.61	20.63	242,910	-0.36(-1.72%)
May 16, 2017	20.97	21.00	20.93	20.99	11,306	+0.05(+0.24%)
May 15, 2017	20.91	20.96	20.91	20.94	14,959	+0.03(+0.14%)
May 12, 2017	20.86	20.91	20.83	20.91	11,043	+0.03(+0.14%)
May 11, 2017	20.89	20.89	20.80	20.88	14,603	-0.03(-0.14%)
May 10, 2017	20.92	20.93	20.88	20.91	9,171	+0.02(+0.10%)
May 09, 2017	20.88	20.92	20.86	20.89	30,740	+0.06(+0.29%)
May 08, 2017	20.82	20.83	20.78	20.83	23,465	-0.04(-0.19%)
May 05, 2017	20.72	20.87	20.72	20.87	16,983	+0.21(+1.02%)
May 04, 2017	20.67	20.70	20.63	20.66	26,411	+0.07(+0.36%)
May 03, 2017	20.52	20.59	20.50	20.59	21,122	+0.07(+0.37%)
May 02, 2017	20.53	20.55	20.50	20.51	44,162	+0.01(+0.05%)
May 01, 2017	20.45	20.50	20.42	20.50	13,441	+0.15(+0.74%)
Apr 28, 2017	20.40	20.40	20.34	20.35	7,450	-0.07(-0.34%)
Apr 27, 2017	20.44	20.45	20.40	20.42	8,009	+0.07(+0.34%)
Apr 26, 2017	20.43	20.46	20.35	20.35	16,211	-0.05(-0.25%)
Apr 25, 2017	20.39	20.43	20.38	20.40	10,992	+0.17(+0.84%)
Apr 24, 2017	20.16	20.24	20.16	20.23	17,488	+0.42(+2.12%)
Apr 21, 2017	19.81	19.83	19.81	19.81	3,745	+0.01(+0.05%)
Apr 20, 2017	19.76	19.87	19.76	19.80	12,867	+0.13(+0.66%)
Apr 19, 2017	19.72	19.72	19.66	19.67	4,232	+0.00(+0.00%)
Apr 18, 2017	19.74	19.76	19.61	19.67	16,799	-0.27(-1.35%)
Apr 17, 2017	19.85	19.94	19.85	19.94	13,433	+0.06(+0.30%)
Apr 13, 2017	19.88	19.93	19.88	19.88	1,969	-0.06(-0.30%)
Apr 12, 2017	20.04	20.04	19.94	19.94	6,942	-0.09(-0.45%)
Apr 11, 2017	20.05	20.05	19.94	20.03	21,212	-0.02(-0.12%)
Apr 10, 2017	20.05	20.05	20.01	20.05	35,522	-0.02(-0.07%)
Apr 07, 2017	20.05	20.10	20.02	20.07	23,267	+0.03(+0.15%)
Apr 06, 2017	20.03	20.04	19.98	20.04	13,400	+0.05(+0.25%)
Apr 05, 2017	20.04	20.10	19.99	19.99	10,959	-0.05(-0.25%)
Apr 04, 2017	19.97	20.04	19.97	20.04	750	+0.02(+0.10%)
Apr 03, 2017	20.06	20.06	19.95	20.02	7,951	-0.10(-0.50%)
Mar 31, 2017	20.07	20.12	20.07	20.12	9,591	+0.01(+0.05%)
Mar 30, 2017	20.11	20.12	20.08	20.11	7,772	-0.02(-0.10%)
Mar 29, 2017	20.10	20.13	20.09	20.13	5,610	+0.01(+0.05%)
Mar 28, 2017	19.95	20.12	19.95	20.12	8,274	+0.09(+0.45%)
Mar 27, 2017	19.91	20.03	19.91	20.03	14,888	-0.01(-0.05%)
Mar 24, 2017	20.05	20.10	20.02	20.04	7,717	+0.07(+0.35%)
Mar 23, 2017	19.93	20.01	19.93	19.97	1,315	-0.02(-0.10%)
Mar 22, 2017	19.87	19.99	19.87	19.99	148,861	+0.04(+0.20%)
Mar 21, 2017	20.22	20.25	19.95	19.95	97,777	-0.20(-0.99%)
Mar 20, 2017	20.22	20.24	20.15	20.15	28,103	-0.10(-0.49%)
Mar 17, 2017	20.20	20.25	20.20	20.25	5,648	+0.02(+0.10%)
Mar 16, 2017	20.26	20.26	20.19	20.23	27,198	+0.11(+0.55%)
Mar 15, 2017	20.14	20.17	20.10	20.12	11,153	+0.05(+0.25%)
Mar 14, 2017	20.11	20.11	20.04	20.07	43,624	-0.09(-0.45%)
Mar 13, 2017	20.15	20.16	20.12	20.16	5,494	+0.08(+0.40%)
Mar 10, 2017	20.14	20.15	20.08	20.08	12,292	+0.13(+0.65%)
Mar 09, 2017	19.94	19.98	19.94	19.95	4,092	+0.01(+0.05%)
Mar 08, 2017	19.96	20.00	19.92	19.94	14,925	+0.01(+0.05%)
Mar 07, 2017	19.96	19.96	19.93	19.93	12,236	-0.05(-0.25%)
Mar 06, 2017	19.98	19.99	19.94	19.98	18,188	-0.05(-0.25%)
Mar 03, 2017	20.04	20.08	20.02	20.03	28,131	-0.01(-0.05%)
Mar 02, 2017	20.06	20.07	20.02	20.04	20,217	-0.02(-0.10%)

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.