Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.26	19.26	19.10	19.19	66,072	-0.01(-0.04%)
May 27, 2016	19.20	19.20	19.20	19.20	12,965	+0.04(+0.19%)
May 26, 2016	19.18	19.20	19.12	19.16	180,762	+0.03(+0.15%)
May 25, 2016	19.26	19.26	19.00	19.13	506,870	+0.03(+0.15%)
May 24, 2016	19.07	19.15	19.05	19.10	113,163	+0.18(+0.96%)
May 23, 2016	18.98	18.98	18.90	18.92	18,375	-0.01(-0.08%)
May 20, 2016	18.94	18.96	18.89	18.94	15,055	+0.13(+0.69%)
May 19, 2016	18.89	18.89	18.70	18.81	27,446	-0.15(-0.80%)
May 18, 2016	19.25	19.25	18.81	18.96	68,898	-0.28(-1.43%)
May 17, 2016	19.53	19.54	19.18	19.23	28,478	-0.27(-1.38%)
May 16, 2016	19.39	19.56	19.35	19.50	39,979	+0.21(+1.09%)
May 13, 2016	19.47	19.47	19.28	19.29	29,967	-0.20(-1.00%)
May 12, 2016	19.57	19.57	19.35	19.49	165,165	+0.03(+0.15%)
May 11, 2016	19.77	19.77	19.46	19.46	28,340	-0.39(-1.97%)
May 10, 2016	19.90	19.90	19.79	19.85	39,787	+0.08(+0.40%)
May 09, 2016	19.74	19.81	19.69	19.77	102,029	+0.17(+0.85%)
May 06, 2016	19.42	19.62	19.41	19.60	17,771	+0.12(+0.63%)
May 05, 2016	19.50	19.53	19.46	19.48	8,958	+0.02(+0.09%)
May 04, 2016	19.26	19.49	19.26	19.46	25,300	+0.12(+0.62%)
May 03, 2016	19.31	19.36	19.23	19.34	72,214	-0.10(-0.52%)
May 02, 2016	19.19	19.44	19.19	19.44	52,077	+0.38(+1.98%)
Apr 29, 2016	19.17	19.17	18.94	19.07	26,980	-0.06(-0.30%)
Apr 28, 2016	19.25	19.32	19.08	19.12	169,815	-0.13(-0.68%)
Apr 27, 2016	19.28	19.32	19.16	19.26	29,084	-0.06(-0.30%)
Apr 26, 2016	19.31	19.37	19.27	19.31	38,438	+0.14(+0.72%)
Apr 25, 2016	18.99	19.18	18.99	19.18	31,913	+0.18(+0.95%)
Apr 22, 2016	18.91	19.02	18.91	18.99	11,443	+0.10(+0.54%)
Apr 21, 2016	19.16	19.16	18.85	18.89	27,559	-0.33(-1.74%)
Apr 20, 2016	19.44	19.47	19.23	19.23	30,232	-0.20(-1.04%)
Apr 19, 2016	19.50	19.50	19.36	19.43	29,867	+0.05(+0.25%)
Apr 18, 2016	19.28	19.38	19.28	19.38	11,018	+0.13(+0.69%)
Apr 15, 2016	19.18	19.31	19.18	19.25	14,459	+0.09(+0.45%)
Apr 14, 2016	19.25	19.26	19.15	19.16	450,089	-0.12(-0.60%)
Apr 13, 2016	19.41	19.41	19.20	19.28	29,824	-0.07(-0.37%)
Apr 12, 2016	19.22	19.35	19.20	19.35	15,360	+0.22(+1.14%)
Apr 11, 2016	19.21	19.26	19.12	19.13	28,653	+0.07(+0.39%)
Apr 08, 2016	19.20	19.23	19.05	19.06	58,077	+0.05(+0.26%)
Apr 07, 2016	19.09	19.10	18.93	19.01	12,047	-0.15(-0.79%)
Apr 06, 2016	19.06	19.16	19.01	19.16	10,112	+0.12(+0.65%)
Apr 05, 2016	19.03	19.09	19.02	19.04	15,981	-0.12(-0.61%)
Apr 04, 2016	19.23	19.24	19.12	19.15	10,774	+0.01(+0.04%)
Apr 01, 2016	19.10	19.18	19.06	19.15	41,570	-0.04(-0.23%)
Mar 31, 2016	19.16	19.22	19.14	19.19	20,063	+0.04(+0.19%)
Mar 30, 2016	19.26	19.26	19.15	19.15	29,931	+0.04(+0.19%)
Mar 29, 2016	18.84	19.15	18.81	19.12	29,799	+0.36(+1.89%)
Mar 28, 2016	18.78	18.81	18.65	18.76	62,907	+0.09(+0.47%)
Mar 24, 2016	18.57	18.68	18.68	18.68	274,490	-0.04(-0.23%)
Mar 23, 2016	18.76	18.77	18.71	18.72	9,550	-0.33(-1.71%)
Mar 22, 2016	18.98	19.07	18.96	19.05	7,585	+0.00(+0.00%)
Mar 21, 2016	19.18	19.20	19.05	19.05	29,371	-0.20(-1.02%)
Mar 18, 2016	19.20	19.29	19.20	19.24	18,978	+0.01(+0.04%)
Mar 17, 2016	19.02	19.29	19.02	19.23	68,470	+0.27(+1.41%)
Mar 16, 2016	18.66	18.97	18.65	18.97	17,324	+0.25(+1.36%)
Mar 15, 2016	18.62	18.73	18.62	18.71	12,156	-0.00(-0.00%)
Mar 14, 2016	18.69	18.75	18.66	18.71	15,321	-0.06(-0.31%)
Mar 11, 2016	18.56	18.77	18.56	18.77	10,874	+0.42(+2.28%)
Mar 10, 2016	18.48	18.56	18.19	18.35	27,331	-0.03(-0.14%)
Mar 09, 2016	18.39	18.48	18.36	18.38	5,419	+0.12(+0.63%)
Mar 08, 2016	18.36	18.43	18.26	18.26	27,192	-0.13(-0.72%)
Mar 07, 2016	18.29	18.46	18.29	18.40	267,357	+0.01(+0.05%)
Mar 04, 2016	18.36	18.42	18.35	18.39	55,830	+0.05(+0.25%)
Mar 03, 2016	18.31	18.34	18.25	18.34	37,457	+0.07(+0.38%)
Mar 02, 2016	18.15	18.30	18.12	18.27	34,811	+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.