Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.51	19.60	19.35	19.58	63,009	+0.08(+0.41%)
May 27, 2016	19.52	19.50	19.50	19.50	56,254	+0.04(+0.20%)
May 26, 2016	19.51	19.63	19.44	19.46	69,013	+0.09(+0.47%)
May 25, 2016	19.41	19.51	19.34	19.36	52,579	-0.02(-0.12%)
May 24, 2016	19.51	19.54	19.26	19.39	254,094	-0.15(-0.79%)
May 23, 2016	19.48	19.62	19.48	19.54	179,941	+0.02(+0.10%)
May 20, 2016	19.50	19.67	19.45	19.52	49,241	+0.04(+0.18%)
May 19, 2016	19.53	19.53	19.46	19.49	99,427	-0.06(-0.30%)
May 18, 2016	19.69	19.70	19.47	19.55	33,163	-0.21(-1.05%)
May 17, 2016	19.74	19.80	19.69	19.76	61,075	+0.00(+0.02%)
May 16, 2016	19.80	19.81	19.69	19.75	90,466	-0.10(-0.49%)
May 13, 2016	19.86	19.92	19.81	19.85	37,725	+0.04(+0.20%)
May 12, 2016	19.78	19.81	19.76	19.81	21,405	-0.02(-0.10%)
May 11, 2016	19.79	19.91	19.71	19.83	38,557	+0.04(+0.20%)
May 10, 2016	19.77	19.82	19.72	19.79	55,123	+0.02(+0.12%)
May 09, 2016	19.74	19.82	19.74	19.77	16,301	-0.02(-0.10%)
May 06, 2016	19.77	19.80	19.73	19.79	33,742	-0.06(-0.32%)
May 05, 2016	19.73	19.85	19.70	19.85	22,863	+0.09(+0.44%)
May 04, 2016	19.74	19.77	19.56	19.76	27,779	+0.03(+0.15%)
May 03, 2016	19.69	19.78	19.66	19.73	29,351	+0.19(+0.96%)
May 02, 2016	19.66	19.66	19.51	19.54	60,940	-0.17(-0.87%)
Apr 29, 2016	19.61	19.74	19.60	19.72	21,954	+0.01(+0.06%)
Apr 28, 2016	19.53	19.73	19.53	19.70	44,817	+0.12(+0.63%)
Apr 27, 2016	19.48	19.58	19.48	19.58	27,001	+0.16(+0.84%)
Apr 26, 2016	19.50	19.52	19.41	19.42	26,499	-0.06(-0.31%)
Apr 25, 2016	19.49	19.56	19.43	19.48	22,498	-0.10(-0.52%)
Apr 22, 2016	19.53	19.59	19.48	19.58	61,915	+0.09(+0.44%)
Apr 21, 2016	19.44	19.49	19.38	19.49	27,338	-0.06(-0.32%)
Apr 20, 2016	19.58	19.67	19.53	19.56	62,810	+0.07(+0.36%)
Apr 19, 2016	19.47	19.56	19.39	19.49	233,181	-0.08(-0.41%)
Apr 18, 2016	19.50	19.59	19.47	19.57	184,233	+0.01(+0.06%)
Apr 15, 2016	19.46	19.59	19.42	19.55	51,583	+0.24(+1.23%)
Apr 14, 2016	19.34	19.37	19.27	19.32	15,902	-0.06(-0.30%)
Apr 13, 2016	19.32	19.38	19.26	19.37	37,356	+0.13(+0.65%)
Apr 12, 2016	19.35	19.35	19.22	19.25	66,658	-0.14(-0.72%)
Apr 11, 2016	19.44	19.49	19.35	19.39	32,174	-0.05(-0.25%)
Apr 08, 2016	19.48	19.50	19.38	19.44	64,993	-0.08(-0.40%)
Apr 07, 2016	19.36	19.51	19.27	19.51	151,294	+0.12(+0.60%)
Apr 06, 2016	19.33	19.41	19.26	19.40	60,288	+0.02(+0.10%)
Apr 05, 2016	19.31	19.39	19.26	19.38	13,654	+0.11(+0.58%)
Apr 04, 2016	19.23	19.27	19.17	19.27	28,465	-0.02(-0.10%)
Apr 01, 2016	19.17	19.31	19.11	19.29	30,131	+0.14(+0.72%)
Mar 31, 2016	19.13	19.18	19.07	19.15	34,899	+0.07(+0.35%)
Mar 30, 2016	19.09	19.14	19.03	19.08	30,689	-0.05(-0.28%)
Mar 29, 2016	19.08	19.19	19.05	19.14	57,285	+0.05(+0.28%)
Mar 28, 2016	18.99	19.10	18.99	19.08	35,765	+0.15(+0.81%)
Mar 24, 2016	19.10	18.93	18.93	18.93	21,038	+0.05(+0.25%)
Mar 23, 2016	18.85	18.99	18.85	18.88	135,287	+0.06(+0.33%)
Mar 22, 2016	18.82	18.91	18.72	18.82	22,380	+0.04(+0.23%)
Mar 21, 2016	18.82	18.86	18.78	18.78	27,052	+0.03(+0.15%)
Mar 18, 2016	18.79	18.86	18.75	18.75	14,872	-0.05(-0.28%)
Mar 17, 2016	18.65	18.80	18.65	18.80	25,786	+0.15(+0.82%)
Mar 16, 2016	18.51	18.69	18.50	18.65	17,033	+0.09(+0.47%)
Mar 15, 2016	18.56	18.61	18.54	18.56	32,730	+0.10(+0.55%)
Mar 14, 2016	18.45	18.50	18.42	18.46	33,251	-0.03(-0.16%)
Mar 11, 2016	18.46	18.50	18.35	18.49	32,064	+0.14(+0.79%)
Mar 10, 2016	18.46	18.48	18.25	18.34	18,341	-0.06(-0.34%)
Mar 09, 2016	18.32	18.43	18.28	18.41	63,337	+0.09(+0.50%)
Mar 08, 2016	18.37	18.45	18.29	18.31	285,794	+0.06(+0.34%)
Mar 07, 2016	18.18	18.25	18.16	18.25	25,961	+0.07(+0.37%)
Mar 04, 2016	18.19	18.24	18.11	18.18	31,193	-0.00(-0.03%)
Mar 03, 2016	18.15	18.25	18.12	18.19	14,260	+0.10(+0.56%)
Mar 02, 2016	18.04	18.09	17.99	18.09	17,528	+0.08(+0.43%)

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.