Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.31	19.31	19.16	19.25	65,875	-0.01(-0.04%)
May 27, 2016	19.25	19.25	19.25	19.25	12,927	+0.04(+0.19%)
May 26, 2016	19.23	19.26	19.17	19.22	180,224	+0.03(+0.15%)
May 25, 2016	19.32	19.32	19.06	19.19	505,363	+0.03(+0.15%)
May 24, 2016	19.13	19.21	19.11	19.16	112,826	+0.18(+0.96%)
May 23, 2016	19.04	19.04	18.96	18.98	18,321	-0.01(-0.08%)
May 20, 2016	18.99	19.02	18.94	18.99	15,010	+0.13(+0.69%)
May 19, 2016	18.95	18.95	18.76	18.86	27,364	-0.15(-0.80%)
May 18, 2016	19.31	19.31	18.86	19.01	68,693	-0.28(-1.43%)
May 17, 2016	19.59	19.60	19.23	19.29	28,393	-0.27(-1.38%)
May 16, 2016	19.44	19.61	19.40	19.56	39,860	+0.21(+1.09%)
May 13, 2016	19.52	19.52	19.34	19.35	29,878	-0.20(-1.00%)
May 12, 2016	19.63	19.63	19.41	19.55	164,674	+0.03(+0.15%)
May 11, 2016	19.83	19.83	19.52	19.52	28,255	-0.39(-1.97%)
May 10, 2016	19.96	19.96	19.85	19.91	39,669	+0.08(+0.40%)
May 09, 2016	19.80	19.87	19.75	19.83	101,725	+0.17(+0.85%)
May 06, 2016	19.48	19.68	19.47	19.66	17,718	+0.12(+0.63%)
May 05, 2016	19.56	19.59	19.52	19.54	8,932	+0.02(+0.09%)
May 04, 2016	19.32	19.54	19.32	19.52	25,224	+0.12(+0.62%)
May 03, 2016	19.37	19.41	19.29	19.40	71,999	-0.10(-0.52%)
May 02, 2016	19.25	19.50	19.25	19.50	51,922	+0.38(+1.98%)
Apr 29, 2016	19.23	19.23	19.00	19.12	26,899	-0.06(-0.30%)
Apr 28, 2016	19.31	19.38	19.14	19.18	169,310	-0.13(-0.68%)
Apr 27, 2016	19.34	19.38	19.22	19.31	28,998	-0.06(-0.30%)
Apr 26, 2016	19.36	19.43	19.33	19.37	38,324	+0.14(+0.72%)
Apr 25, 2016	19.05	19.23	19.05	19.23	31,819	+0.18(+0.95%)
Apr 22, 2016	18.97	19.08	18.97	19.05	11,409	+0.10(+0.54%)
Apr 21, 2016	19.22	19.22	18.90	18.95	27,477	-0.33(-1.74%)
Apr 20, 2016	19.50	19.52	19.28	19.28	30,142	-0.20(-1.04%)
Apr 19, 2016	19.56	19.56	19.41	19.49	29,778	+0.05(+0.25%)
Apr 18, 2016	19.33	19.44	19.33	19.44	10,985	+0.13(+0.69%)
Apr 15, 2016	19.24	19.36	19.24	19.31	14,416	+0.09(+0.45%)
Apr 14, 2016	19.31	19.31	19.20	19.22	448,751	-0.12(-0.60%)
Apr 13, 2016	19.47	19.47	19.25	19.33	29,735	-0.07(-0.37%)
Apr 12, 2016	19.28	19.41	19.25	19.41	15,314	+0.22(+1.14%)
Apr 11, 2016	19.27	19.31	19.17	19.19	28,568	+0.07(+0.39%)
Apr 08, 2016	19.25	19.28	19.10	19.11	57,904	+0.05(+0.26%)
Apr 07, 2016	19.15	19.15	18.98	19.07	12,011	-0.15(-0.80%)
Apr 06, 2016	19.12	19.22	19.07	19.22	10,081	+0.12(+0.65%)
Apr 05, 2016	19.09	19.15	19.08	19.09	15,933	-0.12(-0.61%)
Apr 04, 2016	19.28	19.30	19.17	19.21	10,742	+0.01(+0.04%)
Apr 01, 2016	19.15	19.24	19.12	19.20	41,447	-0.04(-0.23%)
Mar 31, 2016	19.22	19.28	19.20	19.25	20,004	+0.04(+0.19%)
Mar 30, 2016	19.32	19.32	19.20	19.21	29,842	+0.04(+0.19%)
Mar 29, 2016	18.89	19.20	18.86	19.17	29,710	+0.36(+1.89%)
Mar 28, 2016	18.84	18.86	18.71	18.82	62,720	+0.09(+0.47%)
Mar 24, 2016	18.62	18.73	18.73	18.73	273,674	-0.04(-0.23%)
Mar 23, 2016	18.82	18.83	18.76	18.77	9,522	-0.13(-0.66%)
Mar 22, 2016	18.84	18.92	18.82	18.90	7,643	+0.00(+0.00%)
Mar 21, 2016	19.03	19.05	18.90	18.90	29,596	-0.19(-1.02%)
Mar 18, 2016	19.05	19.15	19.05	19.09	19,123	+0.01(+0.04%)
Mar 17, 2016	18.87	19.14	18.87	19.09	68,995	+0.27(+1.41%)
Mar 16, 2016	18.52	18.82	18.51	18.82	17,457	+0.25(+1.36%)
Mar 15, 2016	18.48	18.59	18.48	18.57	12,249	-0.00(-0.00%)
Mar 14, 2016	18.55	18.61	18.52	18.57	15,439	-0.06(-0.31%)
Mar 11, 2016	18.42	18.63	18.42	18.63	10,958	+0.41(+2.28%)
Mar 10, 2016	18.34	18.42	18.05	18.21	27,541	-0.03(-0.14%)
Mar 09, 2016	18.25	18.34	18.22	18.24	5,460	+0.11(+0.63%)
Mar 08, 2016	18.22	18.29	18.12	18.12	27,400	-0.13(-0.72%)
Mar 07, 2016	18.15	18.32	18.15	18.26	269,406	+0.01(+0.05%)
Mar 04, 2016	18.22	18.28	18.21	18.25	56,258	+0.05(+0.25%)
Mar 03, 2016	18.17	18.20	18.12	18.20	37,744	+0.07(+0.38%)
Mar 02, 2016	18.01	18.16	17.99	18.13	35,078	+0.12(+0.68%)

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.