Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.76	19.82	19.44	19.70	120,646	-0.05(-0.23%)
May 27, 2016	19.43	19.74	19.74	19.74	50,034	+0.27(+1.37%)
May 26, 2016	19.73	19.73	19.38	19.48	42,797	-0.27(-1.35%)
May 25, 2016	19.71	20.02	19.53	19.74	72,040	+0.05(+0.27%)
May 24, 2016	19.02	19.72	18.90	19.69	118,682	+0.70(+3.69%)
May 23, 2016	19.20	19.27	18.95	18.99	69,263	-0.21(-1.11%)
May 20, 2016	19.01	19.33	19.01	19.20	99,466	+0.34(+1.78%)
May 19, 2016	19.04	19.63	18.73	18.87	98,002	-0.19(-1.00%)
May 18, 2016	18.20	19.07	18.19	19.06	63,636	+0.82(+4.51%)
May 17, 2016	18.84	19.02	18.15	18.24	111,094	-0.78(-4.12%)
May 16, 2016	18.47	19.10	18.47	19.02	72,103	+0.49(+2.67%)
May 13, 2016	19.05	19.14	18.48	18.53	48,311	-0.30(-1.62%)
May 12, 2016	18.88	19.07	18.60	18.83	53,707	+0.00(+0.00%)
May 11, 2016	18.94	19.14	18.82	18.83	47,140	-0.18(-0.92%)
May 10, 2016	18.85	19.14	18.66	19.01	58,695	+0.32(+1.71%)
May 09, 2016	18.70	18.87	18.53	18.69	56,837	-0.10(-0.53%)
May 06, 2016	18.50	18.79	18.39	18.79	125,444	+0.17(+0.90%)
May 05, 2016	18.92	18.96	18.60	18.62	61,324	-0.18(-0.93%)
May 04, 2016	19.05	19.17	18.69	18.79	75,113	-0.33(-1.71%)
May 03, 2016	19.55	19.79	18.94	19.12	87,374	-0.46(-2.37%)
May 02, 2016	19.49	19.68	19.28	19.59	86,870	+0.18(+0.93%)
Apr 29, 2016	19.45	19.68	19.29	19.40	66,742	-0.14(-0.70%)
Apr 28, 2016	19.64	19.73	19.40	19.54	101,314	-0.17(-0.84%)
Apr 27, 2016	19.62	19.77	19.47	19.71	227,711	+0.03(+0.15%)
Apr 26, 2016	19.41	19.71	19.40	19.68	114,652	+0.34(+1.76%)
Apr 25, 2016	19.54	19.57	19.26	19.34	97,948	-0.23(-1.20%)
Apr 22, 2016	19.51	19.61	19.31	19.57	153,540	-0.09(-0.46%)
Apr 21, 2016	19.54	19.86	19.19	19.66	123,762	-0.24(-1.22%)
Apr 20, 2016	19.74	20.00	19.66	19.90	53,354	+0.14(+0.73%)
Apr 19, 2016	19.62	19.88	19.55	19.76	44,199	+0.14(+0.69%)
Apr 18, 2016	19.32	19.65	19.32	19.62	82,181	+0.10(+0.50%)
Apr 15, 2016	19.44	19.65	19.40	19.52	52,093	-0.02(-0.08%)
Apr 14, 2016	19.54	19.85	19.47	19.54	58,676	-0.02(-0.12%)
Apr 13, 2016	19.07	19.62	19.07	19.56	96,165	+0.61(+3.23%)
Apr 12, 2016	18.66	19.08	18.52	18.95	61,887	+0.27(+1.46%)
Apr 11, 2016	18.49	18.93	18.49	18.68	102,522	+0.32(+1.73%)
Apr 08, 2016	18.27	18.56	18.19	18.36	94,391	+0.22(+1.21%)
Apr 07, 2016	18.67	18.67	18.03	18.14	116,631	-0.53(-2.83%)
Apr 06, 2016	18.78	18.87	18.49	18.67	103,293	-0.14(-0.72%)
Apr 05, 2016	19.00	19.12	18.81	18.81	92,066	-0.36(-1.89%)
Apr 04, 2016	19.30	19.54	19.15	19.17	59,956	-0.17(-0.90%)
Apr 01, 2016	19.30	19.45	19.14	19.34	86,601	-0.13(-0.66%)
Mar 31, 2016	19.47	19.69	19.35	19.47	102,541	-0.03(-0.16%)
Mar 30, 2016	19.46	19.65	19.20	19.50	80,841	+0.10(+0.51%)
Mar 29, 2016	19.03	19.42	18.87	19.40	162,180	+0.29(+1.50%)
Mar 28, 2016	19.11	19.31	19.01	19.12	90,020	+0.02(+0.12%)
Mar 24, 2016	18.95	19.09	19.09	19.09	109,804	+0.06(+0.32%)
Mar 23, 2016	19.15	19.28	19.01	19.03	102,786	-0.24(-1.25%)
Mar 22, 2016	19.31	19.48	19.21	19.28	69,215	-0.18(-0.93%)
Mar 21, 2016	19.48	19.56	19.27	19.46	99,202	-0.06(-0.31%)
Mar 18, 2016	19.28	19.69	19.21	19.52	251,445	+0.34(+1.77%)
Mar 17, 2016	18.88	19.28	18.61	19.18	259,148	+0.23(+1.20%)
Mar 16, 2016	19.32	19.49	18.80	18.95	94,966	-0.37(-1.92%)
Mar 15, 2016	19.27	19.47	19.26	19.32	96,104	-0.08(-0.43%)
Mar 14, 2016	19.61	19.68	19.31	19.40	131,055	-0.26(-1.35%)
Mar 11, 2016	19.48	19.71	19.30	19.67	74,548	+0.33(+1.68%)
Mar 10, 2016	19.49	19.55	19.11	19.34	88,854	-0.11(-0.58%)
Mar 09, 2016	19.56	19.86	19.39	19.46	78,972	-0.05(-0.27%)
Mar 08, 2016	19.75	19.80	19.49	19.51	146,011	-0.40(-2.01%)
Mar 07, 2016	19.59	20.00	19.59	19.91	203,074	+0.10(+0.50%)
Mar 04, 2016	20.02	20.02	19.69	19.81	194,222	-0.13(-0.64%)
Mar 03, 2016	19.58	20.00	19.58	19.94	200,293	+0.36(+1.85%)
Mar 02, 2016	19.65	19.86	19.50	19.58	158,412	-0.11(-0.58%)

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.