Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.12	19.18	19.11	19.18	7,264	+0.09(+0.45%)
May 27, 2016	19.10	19.10	19.10	19.10	7,563	-0.02(-0.09%)
May 26, 2016	19.10	19.13	19.06	19.12	7,958	+0.09(+0.46%)
May 25, 2016	19.03	19.09	19.00	19.03	4,154	+0.07(+0.37%)
May 24, 2016	18.91	19.02	18.91	18.96	4,226	+0.14(+0.75%)
May 23, 2016	18.81	18.84	18.81	18.82	4,987	-0.08(-0.40%)
May 20, 2016	18.83	18.91	18.81	18.89	11,771	+0.25(+1.34%)
May 19, 2016	18.60	18.70	18.59	18.64	30,875	-0.18(-0.97%)
May 18, 2016	18.87	18.99	18.77	18.82	8,355	-0.10(-0.51%)
May 17, 2016	19.03	19.06	18.89	18.92	28,589	-0.05(-0.26%)
May 16, 2016	18.89	19.02	18.89	18.97	26,183	+0.17(+0.89%)
May 13, 2016	18.91	18.91	18.75	18.80	7,392	-0.19(-0.99%)
May 12, 2016	19.18	19.18	18.99	18.99	23,371	-0.17(-0.89%)
May 11, 2016	19.21	19.24	19.13	19.16	117,441	-0.10(-0.49%)
May 10, 2016	19.21	19.35	19.21	19.26	9,476	+0.11(+0.57%)
May 09, 2016	19.15	19.17	19.11	19.15	29,690	-0.02(-0.11%)
May 06, 2016	19.19	19.28	19.10	19.17	24,916	-0.04(-0.22%)
May 05, 2016	19.29	19.36	19.18	19.21	33,594	-0.05(-0.25%)
May 04, 2016	19.40	19.40	19.26	19.26	3,292	-0.21(-1.07%)
May 03, 2016	19.58	19.58	19.41	19.47	5,799	-0.23(-1.16%)
May 02, 2016	19.72	19.77	19.61	19.70	48,878	+0.15(+0.77%)
Apr 29, 2016	19.61	19.65	19.53	19.55	7,867	-0.24(-1.21%)
Apr 28, 2016	19.69	19.88	19.69	19.79	129,500	-0.01(-0.04%)
Apr 27, 2016	19.61	19.80	19.60	19.80	10,128	+0.11(+0.54%)
Apr 26, 2016	19.71	19.79	19.66	19.69	10,009	+0.18(+0.93%)
Apr 25, 2016	19.58	19.63	19.48	19.51	9,221	+0.06(+0.30%)
Apr 22, 2016	19.47	19.55	19.39	19.45	12,780	-0.03(-0.13%)
Apr 21, 2016	19.69	19.69	19.46	19.48	5,763	-0.32(-1.64%)
Apr 20, 2016	19.79	19.92	19.79	19.80	5,466	-0.05(-0.25%)
Apr 19, 2016	19.84	19.90	19.82	19.85	13,367	+0.13(+0.64%)
Apr 18, 2016	19.54	19.79	19.54	19.72	4,850	+0.19(+0.96%)
Apr 15, 2016	19.66	19.66	19.53	19.53	6,773	-0.06(-0.33%)
Apr 14, 2016	19.55	19.68	19.53	19.60	10,662	-0.07(-0.36%)
Apr 13, 2016	19.59	19.71	19.59	19.67	12,602	+0.21(+1.10%)
Apr 12, 2016	19.32	19.55	19.28	19.46	4,979	+0.16(+0.85%)
Apr 11, 2016	19.36	19.43	19.29	19.29	16,060	+0.12(+0.62%)
Apr 08, 2016	19.26	19.26	19.09	19.17	7,791	+0.32(+1.68%)
Apr 07, 2016	18.89	19.01	18.84	18.86	11,361	-0.27(-1.42%)
Apr 06, 2016	18.99	19.19	18.96	19.13	164,076	+0.20(+1.06%)
Apr 05, 2016	18.86	19.03	18.86	18.93	4,288	-0.31(-1.59%)
Apr 04, 2016	19.30	19.30	19.16	19.23	5,631	-0.04(-0.19%)
Apr 01, 2016	19.09	19.33	19.09	19.27	10,680	-0.19(-0.98%)
Mar 31, 2016	19.50	19.55	19.44	19.46	15,381	-0.01(-0.07%)
Mar 30, 2016	19.51	19.63	19.48	19.48	17,795	+0.20(+1.04%)
Mar 29, 2016	18.98	19.28	18.91	19.28	6,998	+0.23(+1.20%)
Mar 28, 2016	19.05	19.13	18.96	19.05	9,390	+0.08(+0.42%)
Mar 24, 2016	18.95	18.97	18.97	18.97	79,832	-0.15(-0.77%)
Mar 23, 2016	19.26	19.26	19.09	19.12	9,600	-0.16(-0.83%)
Mar 22, 2016	19.28	19.40	19.23	19.28	12,983	-0.21(-1.06%)
Mar 21, 2016	19.43	19.52	19.36	19.48	54,298	-0.01(-0.04%)
Mar 18, 2016	19.56	19.58	19.43	19.49	10,994	-0.05(-0.26%)
Mar 17, 2016	19.28	19.58	19.28	19.54	19,822	+0.35(+1.82%)
Mar 16, 2016	18.85	19.19	18.82	19.19	15,558	+0.32(+1.72%)
Mar 15, 2016	18.74	18.91	18.74	18.87	5,570	-0.19(-0.98%)
Mar 14, 2016	18.99	19.11	18.97	19.06	105,058	+0.13(+0.67%)
Mar 11, 2016	18.81	18.98	18.80	18.93	15,477	+0.46(+2.50%)
Mar 10, 2016	18.59	18.64	18.33	18.47	15,208	-0.07(-0.40%)
Mar 09, 2016	18.52	18.58	18.44	18.54	11,413	+0.11(+0.58%)
Mar 08, 2016	18.43	18.50	18.39	18.44	8,497	-0.17(-0.93%)
Mar 07, 2016	18.49	18.68	18.49	18.61	21,526	-0.03(-0.15%)
Mar 04, 2016	18.52	18.69	18.50	18.64	4,616	+0.22(+1.21%)
Mar 03, 2016	18.33	18.45	18.30	18.41	2,288	+0.16(+0.90%)
Mar 02, 2016	18.16	18.32	18.16	18.25	59,826	+0.15(+0.83%)

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.