Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.31	20.40	20.31	20.36	19,408	+0.00(+0.00%)
May 27, 2016	20.37	20.36	20.36	20.36	7,524	+0.01(+0.04%)
May 26, 2016	20.35	20.39	20.31	20.35	30,871	+0.05(+0.24%)
May 25, 2016	20.31	20.33	20.27	20.30	18,749	+0.02(+0.12%)
May 24, 2016	20.32	20.34	20.27	20.27	14,024	-0.03(-0.16%)
May 23, 2016	20.31	20.33	20.31	20.31	12,500	+0.01(+0.04%)
May 20, 2016	20.20	20.30	20.20	20.30	3,236	+0.02(+0.08%)
May 19, 2016	20.28	20.30	20.21	20.28	9,813	+0.05(+0.24%)
May 18, 2016	20.40	20.40	20.23	20.23	22,263	-0.16(-0.80%)
May 17, 2016	20.33	20.44	20.32	20.40	13,053	-0.04(-0.20%)
May 16, 2016	20.43	20.45	20.33	20.44	27,503	-0.02(-0.08%)
May 13, 2016	20.44	20.46	20.42	20.45	5,876	+0.02(+0.08%)
May 12, 2016	20.41	20.44	20.37	20.44	7,251	-0.02(-0.10%)
May 11, 2016	20.43	20.47	20.42	20.46	18,807	-0.00(-0.02%)
May 10, 2016	20.46	20.49	20.40	20.46	19,673	-0.02(-0.12%)
May 09, 2016	20.36	20.48	20.36	20.48	21,879	+0.03(+0.16%)
May 06, 2016	20.49	20.50	20.43	20.45	9,797	-0.04(-0.20%)
May 05, 2016	20.40	20.49	20.40	20.49	8,348	+0.11(+0.56%)
May 04, 2016	20.40	20.44	20.35	20.38	12,881	-0.05(-0.24%)
May 03, 2016	20.36	20.47	20.36	20.43	20,498	+0.06(+0.27%)
May 02, 2016	20.38	20.40	20.35	20.37	20,045	-0.02(-0.11%)
Apr 29, 2016	20.35	20.39	20.34	20.39	222,722	+0.03(+0.16%)
Apr 28, 2016	20.33	20.39	20.31	20.36	15,735	+0.07(+0.36%)
Apr 27, 2016	20.31	20.31	20.24	20.29	24,176	+0.01(+0.04%)
Apr 26, 2016	20.23	20.31	20.22	20.28	16,633	-0.02(-0.08%)
Apr 25, 2016	20.26	20.31	20.25	20.30	132,508	-0.05(-0.24%)
Apr 22, 2016	20.32	20.35	20.18	20.35	50,196	+0.06(+0.32%)
Apr 21, 2016	20.27	20.34	20.26	20.28	10,327	-0.02(-0.12%)
Apr 20, 2016	20.35	20.38	20.31	20.31	34,654	-0.02(-0.12%)
Apr 19, 2016	20.31	20.35	20.28	20.33	13,462	+0.01(+0.06%)
Apr 18, 2016	20.30	20.39	20.28	20.32	39,846	+0.04(+0.17%)
Apr 15, 2016	20.30	20.37	20.27	20.28	22,246	+0.04(+0.20%)
Apr 14, 2016	20.24	20.29	20.23	20.24	5,192	-0.02(-0.12%)
Apr 13, 2016	20.27	20.34	20.19	20.27	17,710	+0.05(+0.24%)
Apr 12, 2016	20.25	20.44	20.18	20.22	10,234	-0.12(-0.60%)
Apr 11, 2016	20.25	20.44	20.25	20.34	28,561	+0.02(+0.10%)
Apr 08, 2016	20.33	20.33	20.29	20.32	7,342	+0.04(+0.18%)
Apr 07, 2016	20.26	20.30	20.26	20.28	12,752	+0.03(+0.17%)
Apr 06, 2016	20.27	20.27	20.19	20.25	59,863	+0.01(+0.03%)
Apr 05, 2016	20.29	20.34	20.19	20.24	10,786	+0.04(+0.18%)
Apr 04, 2016	20.16	20.27	20.16	20.20	33,982	+0.04(+0.22%)
Apr 01, 2016	20.18	20.19	20.11	20.16	14,332	-0.03(-0.17%)
Mar 31, 2016	20.07	20.19	20.07	20.19	22,443	+0.04(+0.20%)
Mar 30, 2016	20.15	20.37	20.09	20.15	32,089	+0.02(+0.09%)
Mar 29, 2016	20.05	20.14	20.05	20.14	7,950	+0.10(+0.51%)
Mar 28, 2016	20.03	20.09	20.03	20.03	10,545	+0.02(+0.08%)
Mar 24, 2016	20.05	20.02	20.02	20.02	5,703	-0.01(-0.05%)
Mar 23, 2016	19.85	20.03	19.85	20.03	11,014	+0.06(+0.29%)
Mar 22, 2016	19.92	20.07	19.90	19.97	24,316	-0.00(-0.00%)
Mar 21, 2016	19.96	19.99	19.96	19.97	4,876	+0.00(+0.00%)
Mar 18, 2016	19.92	19.97	19.92	19.97	7,450	+0.04(+0.20%)
Mar 17, 2016	19.88	19.95	19.86	19.93	10,931	+0.07(+0.37%)
Mar 16, 2016	19.74	19.90	19.74	19.86	13,747	+0.12(+0.61%)
Mar 15, 2016	19.73	19.75	19.72	19.73	2,138	+0.01(+0.04%)
Mar 14, 2016	19.65	19.74	19.61	19.73	15,117	-0.02(-0.08%)
Mar 11, 2016	19.73	19.74	19.71	19.74	11,335	+0.06(+0.32%)
Mar 10, 2016	19.76	19.76	19.64	19.68	6,474	-0.06(-0.28%)
Mar 09, 2016	19.72	19.77	19.67	19.73	19,595	-0.01(-0.04%)
Mar 08, 2016	19.74	19.75	19.71	19.74	6,411	+0.11(+0.58%)
Mar 07, 2016	19.63	19.65	19.60	19.63	10,365	-0.05(-0.26%)
Mar 04, 2016	19.69	19.69	19.69	19.68	6,248	-0.05(-0.27%)
Mar 03, 2016	19.64	19.74	19.64	19.73	24,275	+0.15(+0.77%)
Mar 02, 2016	19.62	19.62	19.55	19.58	10,083	-0.16(-0.81%)

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.