Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.47	20.52	20.03	20.20	148,174	-0.14(-0.69%)
May 27, 2016		20.34	20.34	20.34	0	-0.08(-0.39%)
May 26, 2016	20.39	20.48	20.34	20.42	46,747	+0.09(+0.44%)
May 25, 2016	20.36	20.44	20.30	20.33	52,768	-0.06(-0.29%)
May 24, 2016	20.07	20.45	20.00	20.39	136,884	+0.43(+2.15%)
May 23, 2016	20.03	20.06	19.90	19.96	70,612	-0.04(-0.20%)
May 20, 2016	20.08	20.11	19.97	20.00	79,806	-0.11(-0.55%)
May 19, 2016	20.09	20.19	19.96	20.11	77,907	-0.14(-0.69%)
May 18, 2016	20.20	20.37	20.06	20.25	384,386	+0.16(+0.80%)
May 17, 2016	20.02	20.13	19.96	20.09	352,823	-0.12(-0.59%)
May 16, 2016	19.90	20.22	19.90	20.21	79,064	+0.28(+1.40%)
May 13, 2016	19.93	20.01	19.82	19.93	182,796	-0.24(-1.19%)
May 12, 2016	20.31	20.36	20.03	20.17	1,047,219	-0.01(-0.05%)
May 11, 2016	20.15	20.26	20.09	20.18	180,951	-0.07(-0.35%)
May 10, 2016	20.11	20.31	20.10	20.25	597,312	+0.16(+0.80%)
May 09, 2016	19.92	20.20	19.88	20.09	585,798	+0.25(+1.26%)
May 06, 2016	19.62	19.93	19.57	19.84	247,474	+0.20(+1.02%)
May 05, 2016	19.61	19.72	19.59	19.64	161,061	+0.04(+0.20%)
May 04, 2016	19.56	19.69	19.46	19.60	262,378	-0.21(-1.06%)
May 03, 2016	19.83	19.88	19.75	19.81	1,010,240	-0.10(-0.50%)
May 02, 2016	19.75	19.93	19.69	19.91	107,305	+0.16(+0.81%)
Apr 29, 2016	19.76	19.94	19.71	19.75	387,127	-0.14(-0.70%)
Apr 28, 2016	19.75	19.98	19.73	19.89	230,562	+0.01(+0.05%)
Apr 27, 2016	19.67	19.88	19.62	19.88	1,618,532	+0.16(+0.81%)
Apr 26, 2016	19.68	19.80	19.65	19.72	56,365	+0.22(+1.13%)
Apr 25, 2016	19.46	19.64	19.35	19.50	287,884	+0.04(+0.21%)
Apr 22, 2016	19.45	19.48	19.24	19.46	1,090,611	-0.13(-0.66%)
Apr 21, 2016	19.44	19.84	19.44	19.59	65,945	-0.35(-1.76%)
Apr 20, 2016	19.89	20.01	19.85	19.94	54,451	-0.18(-0.89%)
Apr 19, 2016	20.10	20.15	19.92	20.12	208,931	+0.46(+2.37%)
Apr 18, 2016	19.41	19.68	19.39	19.66	1,434,073	+0.58(+3.01%)
Apr 15, 2016	19.14	19.22	19.08	19.08	135,874	-0.12(-0.63%)
Apr 14, 2016	19.26	19.31	19.15	19.20	79,777	-0.03(-0.16%)
Apr 13, 2016	19.21	19.50	19.18	19.23	259,178	-0.22(-1.13%)
Apr 12, 2016	19.43	19.50	19.30	19.45	156,792	+0.20(+1.04%)
Apr 11, 2016	19.25	19.35	19.22	19.25	77,628	+0.11(+0.57%)
Apr 08, 2016	19.20	19.21	19.10	19.14	61,350	-0.01(-0.05%)
Apr 07, 2016	19.38	19.50	19.04	19.15	1,428,945	-0.34(-1.74%)
Apr 06, 2016	19.24	19.58	19.24	19.49	68,554	+0.18(+0.93%)
Apr 05, 2016	19.36	19.54	19.30	19.31	43,922	-0.14(-0.75%)
Apr 04, 2016	19.52	19.53	19.37	19.45	54,370	+0.17(+0.91%)
Apr 01, 2016	19.12	19.35	19.04	19.28	154,201	-0.24(-1.23%)
Mar 31, 2016	19.50	19.62	19.45	19.52	126,309	-0.14(-0.71%)
Mar 30, 2016	19.57	19.73	19.56	19.66	80,515	+0.05(+0.25%)
Mar 29, 2016	19.40	19.62	19.24	19.61	409,339	+0.27(+1.37%)
Mar 28, 2016	19.30	19.53	19.07	19.34	167,275	+0.11(+0.60%)
Mar 24, 2016		19.23	19.23	19.23	0	+0.09(+0.47%)
Mar 23, 2016	19.07	19.20	19.02	19.14	69,965	-0.02(-0.10%)
Mar 22, 2016	19.09	19.20	19.04	19.16	93,642	-0.17(-0.88%)
Mar 21, 2016	19.18	19.43	19.18	19.33	61,064	-0.03(-0.13%)
Mar 18, 2016	19.39	19.47	19.28	19.36	78,714	-0.25(-1.25%)
Mar 17, 2016	19.28	19.66	19.24	19.60	87,427	+0.37(+1.92%)
Mar 16, 2016	19.01	19.27	18.87	19.23	66,205	+0.21(+1.10%)
Mar 15, 2016	19.03	19.13	19.00	19.02	93,124	-0.23(-1.17%)
Mar 14, 2016	19.28	19.33	19.00	19.25	56,347	+0.14(+0.76%)
Mar 11, 2016	18.91	19.16	18.90	19.10	60,326	+0.29(+1.54%)
Mar 10, 2016	18.90	18.98	18.60	18.81	141,715	-0.14(-0.75%)
Mar 09, 2016	18.89	19.03	18.85	18.95	128,396	+0.30(+1.59%)
Mar 08, 2016	18.47	18.78	18.47	18.66	86,640	+0.03(+0.13%)
Mar 07, 2016	18.49	18.64	18.39	18.63	95,357	-0.15(-0.80%)
Mar 04, 2016	18.80	18.84	18.72	18.78	74,087	+0.18(+0.97%)
Mar 03, 2016	18.46	18.69	18.39	18.60	78,412	+0.00(+0.00%)
Mar 02, 2016	18.40	18.60	18.33	18.60	256,673	-0.27(-1.43%)

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.