Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.43	20.50	20.26	20.33	72,566	-0.07(-0.35%)
May 27, 2016	20.42	20.40	20.40	20.40	56,447	-0.03(-0.15%)
May 26, 2016	20.48	20.48	20.38	20.43	59,272	+0.02(+0.12%)
May 25, 2016	20.29	20.42	20.29	20.41	88,140	+0.23(+1.13%)
May 24, 2016	20.03	20.20	20.03	20.18	129,909	+0.26(+1.30%)
May 23, 2016	19.90	19.99	19.90	19.92	79,557	-0.03(-0.16%)
May 20, 2016	20.01	20.02	19.95	19.96	44,626	+0.09(+0.48%)
May 19, 2016	19.86	19.87	19.76	19.86	65,891	-0.12(-0.59%)
May 18, 2016	19.99	20.18	19.91	19.98	88,946	-0.02(-0.08%)
May 17, 2016	20.10	20.14	19.98	19.99	225,218	-0.07(-0.35%)
May 16, 2016	19.88	20.09	19.88	20.07	135,192	+0.22(+1.11%)
May 13, 2016	19.88	19.96	19.79	19.85	106,739	-0.22(-1.10%)
May 12, 2016	20.08	20.12	20.00	20.07	90,854	-0.04(-0.20%)
May 11, 2016	20.08	20.19	20.07	20.10	88,234	-0.12(-0.58%)
May 10, 2016	20.11	20.24	20.11	20.22	1,187,961	+0.30(+1.50%)
May 09, 2016	19.97	19.99	19.92	19.92	78,317	-0.07(-0.35%)
May 06, 2016	19.87	20.02	19.86	19.99	80,767	+0.06(+0.28%)
May 05, 2016	19.99	20.06	19.90	19.94	95,493	-0.07(-0.33%)
May 04, 2016	20.06	20.06	19.96	20.01	88,314	-0.20(-0.99%)
May 03, 2016	20.37	20.37	20.19	20.21	99,886	-0.35(-1.68%)
May 02, 2016	20.54	20.58	20.48	20.55	93,486	+0.15(+0.73%)
Apr 29, 2016	20.50	20.50	20.32	20.40	58,230	-0.07(-0.34%)
Apr 28, 2016	20.46	20.64	20.44	20.47	72,047	-0.25(-1.22%)
Apr 27, 2016	20.64	20.77	20.62	20.73	38,680	+0.03(+0.15%)
Apr 26, 2016	20.69	20.71	20.62	20.69	47,923	+0.09(+0.42%)
Apr 25, 2016	20.61	20.62	20.56	20.61	41,238	-0.11(-0.53%)
Apr 22, 2016	20.67	20.76	20.62	20.72	67,918	+0.04(+0.19%)
Apr 21, 2016	20.77	20.78	20.66	20.68	103,846	-0.13(-0.61%)
Apr 20, 2016	20.82	20.91	20.75	20.80	78,079	-0.01(-0.04%)
Apr 19, 2016	20.73	20.83	20.70	20.81	112,024	+0.35(+1.73%)
Apr 18, 2016	20.26	20.46	20.26	20.46	1,593,067	+0.17(+0.85%)
Apr 15, 2016	20.32	20.36	20.27	20.29	93,737	-0.05(-0.23%)
Apr 14, 2016	20.40	20.40	20.32	20.33	57,133	+0.02(+0.08%)
Apr 13, 2016	20.28	20.35	20.24	20.32	77,509	+0.32(+1.61%)
Apr 12, 2016	19.94	20.07	19.79	19.99	2,397,090	+0.22(+1.11%)
Apr 11, 2016	19.86	19.90	19.77	19.77	62,804	+0.07(+0.36%)
Apr 08, 2016	19.71	19.79	19.68	19.70	138,579	+0.35(+1.83%)
Apr 07, 2016	19.44	19.50	19.28	19.35	113,671	-0.25(-1.28%)
Apr 06, 2016	19.36	19.61	19.35	19.60	143,630	+0.29(+1.51%)
Apr 05, 2016	19.35	19.36	19.29	19.31	71,620	-0.36(-1.84%)
Apr 04, 2016	19.73	19.75	19.66	19.67	354,703	-0.03(-0.16%)
Apr 01, 2016	19.53	19.73	19.47	19.70	79,205	-0.20(-1.03%)
Mar 31, 2016	20.05	20.06	19.91	19.91	109,014	-0.19(-0.94%)
Mar 30, 2016	20.10	20.18	20.06	20.10	48,274	+0.21(+1.07%)
Mar 29, 2016	19.59	19.92	19.58	19.88	78,791	+0.22(+1.12%)
Mar 28, 2016	19.76	19.76	19.62	19.66	83,472	+0.09(+0.44%)
Mar 24, 2016	19.48	19.58	19.58	19.58	66,364	-0.11(-0.56%)
Mar 23, 2016	19.85	19.85	19.68	19.69	81,382	-0.25(-1.26%)
Mar 22, 2016	19.80	19.96	19.80	19.94	93,498	+0.02(+0.08%)
Mar 21, 2016	19.90	19.98	19.88	19.92	81,030	-0.06(-0.31%)
Mar 18, 2016	20.03	20.04	19.94	19.99	44,968	-0.05(-0.24%)
Mar 17, 2016	19.86	20.06	19.82	20.03	67,516	+0.20(+1.03%)
Mar 16, 2016	19.50	19.83	19.50	19.83	36,614	+0.20(+1.04%)
Mar 15, 2016	19.61	19.63	19.55	19.62	33,010	-0.22(-1.11%)
Mar 14, 2016	19.80	19.86	19.78	19.85	29,425	-0.01(-0.04%)
Mar 11, 2016	19.69	19.87	19.69	19.85	101,256	+0.49(+2.52%)
Mar 10, 2016	19.56	19.65	19.22	19.37	70,571	-0.05(-0.24%)
Mar 09, 2016	19.39	19.46	19.33	19.41	1,422,732	+0.12(+0.61%)
Mar 08, 2016	19.40	19.40	19.28	19.29	150,039	-0.21(-1.09%)
Mar 07, 2016	19.33	19.58	19.25	19.51	63,948	-0.02(-0.08%)
Mar 04, 2016	19.48	19.61	19.47	19.52	81,634	+0.15(+0.77%)
Mar 03, 2016	19.21	19.37	19.21	19.37	204,710	+0.24(+1.27%)
Mar 02, 2016	19.00	19.14	18.97	19.13	102,319	+0.11(+0.58%)

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.