Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.61	19.64	19.61	19.61	5,027	-0.06(-0.31%)
May 30, 2017	19.62	19.67	19.61	19.67	11,830	+0.14(+0.72%)
May 29, 2017	19.66	19.73	19.53	19.53	22,838	-0.20(-1.01%)
May 26, 2017	19.70	19.73	19.69	19.73	16,377	-0.01(-0.05%)
May 25, 2017	19.70	19.74	19.70	19.74	6,350	+0.01(+0.05%)
May 24, 2017	19.70	19.73	19.68	19.73	4,414	+0.01(+0.05%)
May 23, 2017	19.69	19.72	19.68	19.72	7,504	+0.03(+0.15%)
May 19, 2017	19.66	19.69	19.63	19.69	15,782	-0.02(-0.10%)
May 18, 2017	19.67	19.71	19.66	19.71	6,957	+0.04(+0.20%)
May 17, 2017	19.70	19.70	19.65	19.67	5,816	+0.04(+0.20%)
May 16, 2017	19.68	19.70	19.63	19.63	9,665	-0.03(-0.15%)
May 15, 2017	19.66	19.66	19.66	19.66	257	+0.02(+0.10%)
May 12, 2017	19.67	19.67	19.64	19.64	11,517	-0.01(-0.05%)
May 11, 2017	19.61	19.66	19.61	19.65	10,746	+0.00(+0.00%)
May 10, 2017	19.60	19.66	19.60	19.65	25,948	+0.05(+0.26%)
May 09, 2017	19.59	19.63	19.59	19.60	24,931	-0.02(-0.10%)
May 08, 2017	19.64	19.64	19.62	19.62	9,491	+0.02(+0.10%)
May 05, 2017	19.62	19.62	19.59	19.60	107,928	-0.02(-0.10%)
May 04, 2017	19.62	19.62	19.59	19.62	5,059	+0.00(+0.00%)
May 03, 2017	19.62	19.62	19.58	19.62	12,320	+0.01(+0.05%)
May 02, 2017	19.61	19.62	19.55	19.61	26,657	+0.04(+0.20%)
May 01, 2017	19.56	19.60	19.56	19.57	2,843	+0.00(+0.00%)
Apr 28, 2017	19.64	19.64	19.56	19.57	3,923	+0.00(+0.00%)
Apr 27, 2017	19.63	19.63	19.56	19.57	16,829	+0.01(+0.05%)
Apr 26, 2017	19.62	19.64	19.55	19.56	9,388	-0.07(-0.36%)
Apr 25, 2017	19.62	19.68	19.62	19.63	16,825	+0.01(+0.05%)
Apr 24, 2017	19.67	19.67	19.61	19.62	23,536	-0.03(-0.15%)
Apr 21, 2017	19.65	19.65	19.63	19.65	13,396	+0.07(+0.36%)
Apr 20, 2017	19.65	19.65	19.57	19.58	47,042	-0.01(-0.05%)
Apr 19, 2017	19.65	19.65	19.58	19.59	61,109	-0.03(-0.15%)
Apr 18, 2017	19.68	19.68	19.60	19.62	6,036	-0.03(-0.15%)
Apr 17, 2017	19.60	19.65	19.60	19.65	11,208	-0.01(-0.05%)
Apr 13, 2017	19.60	19.66	19.58	19.66	13,484	+0.05(+0.25%)
Apr 12, 2017	19.61	19.64	19.60	19.61	14,190	-0.05(-0.25%)
Apr 11, 2017	19.59	19.66	19.57	19.66	34,377	+0.06(+0.31%)
Apr 10, 2017	19.61	19.66	19.57	19.60	26,290	-0.03(-0.15%)
Apr 07, 2017	19.60	19.63	19.57	19.63	23,834	+0.06(+0.31%)
Apr 06, 2017	19.59	19.62	19.56	19.57	25,493	-0.02(-0.10%)
Apr 05, 2017	19.55	19.65	19.55	19.59	36,846	+0.02(+0.10%)
Apr 04, 2017	19.64	19.64	19.57	19.57	10,719	+0.00(+0.00%)
Apr 03, 2017	19.65	19.65	19.57	19.57	9,656	-0.07(-0.36%)
Mar 31, 2017	19.61	19.65	19.61	19.64	7,562	+0.13(+0.67%)
Mar 30, 2017	19.60	19.62	19.51	19.51	5,192	-0.09(-0.46%)
Mar 29, 2017	19.52	19.60	19.52	19.60	13,506	-0.04(-0.20%)
Mar 28, 2017	19.61	19.64	19.59	19.64	13,671	-0.02(-0.10%)
Mar 27, 2017	19.60	19.66	19.59	19.66	14,173	+0.00(+0.00%)
Mar 24, 2017	19.62	19.66	19.61	19.66	7,370	-0.02(-0.10%)
Mar 23, 2017	19.65	19.68	19.62	19.68	8,808	+0.03(+0.15%)
Mar 22, 2017	19.68	19.71	19.62	19.65	11,319	-0.04(-0.20%)
Mar 21, 2017	19.67	19.69	19.63	19.69	15,803	-0.03(-0.15%)
Mar 20, 2017	19.68	19.72	19.65	19.72	18,542	+0.00(+0.00%)
Mar 17, 2017	19.73	19.73	19.64	19.72	13,882	+0.03(+0.15%)
Mar 16, 2017	19.74	19.74	19.67	19.69	15,457	-0.07(-0.35%)
Mar 15, 2017	19.72	19.78	19.68	19.76	13,441	+0.01(+0.05%)
Mar 14, 2017	19.69	19.75	19.67	19.75	7,731	+0.00(+0.00%)
Mar 13, 2017	19.71	19.75	19.68	19.75	11,713	+0.00(+0.00%)
Mar 10, 2017	19.73	19.75	19.69	19.75	16,776	-0.03(-0.15%)
Mar 09, 2017	19.77	19.78	19.72	19.78	7,579	+0.00(+0.00%)
Mar 08, 2017	19.77	19.78	19.73	19.78	8,499	-0.02(-0.10%)
Mar 07, 2017	19.72	19.80	19.72	19.80	11,997	+0.08(+0.41%)
Mar 06, 2017	19.72	19.78	19.72	19.72	14,166	-0.02(-0.10%)
Mar 03, 2017	19.77	19.77	19.73	19.74	25,084	-0.06(-0.30%)
Mar 02, 2017	19.75	19.80	19.75	19.80	1,465	+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.