Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.20	19.24	19.16	19.23	3,734	+0.07(+0.37%)
May 30, 2016	19.18	19.18	19.16	19.16	2,503	-0.12(-0.62%)
May 26, 2016		19.28	19.28	19.28	174	-0.01(-0.05%)
May 25, 2016	19.30	19.30	19.29	19.29	830	+0.06(+0.31%)
May 24, 2016	19.22	19.23	19.21	19.23	3,440	+0.13(+0.68%)
May 20, 2016		19.10	19.10	19.10	0	-0.04(-0.21%)
May 19, 2016	19.10	19.15	19.08	19.14	9,463	-0.05(-0.26%)
May 18, 2016	19.16	19.23	19.16	19.19	7,715	+0.00(+0.00%)
May 17, 2016	19.21	19.23	19.17	19.19	5,312	-0.07(-0.36%)
May 16, 2016	19.16	19.26	19.16	19.26	5,613	+0.07(+0.36%)
May 13, 2016	19.24	19.24	19.19	19.19	9,497	-0.03(-0.16%)
May 12, 2016	19.21	19.22	19.18	19.22	2,614	+0.05(+0.26%)
May 11, 2016	19.20	19.24	19.17	19.17	11,650	+0.00(+0.00%)
May 10, 2016	19.18	19.18	19.17	19.17	2,709	+0.05(+0.26%)
May 09, 2016	19.22	19.22	19.12	19.12	1,088	-0.05(-0.26%)
May 06, 2016	19.11	19.17	19.09	19.17	3,107	+0.01(+0.05%)
May 05, 2016	19.15	19.16	19.15	19.16	786	+0.07(+0.37%)
May 04, 2016	19.09	19.09	19.08	19.09	941	-0.06(-0.31%)
May 03, 2016	19.22	19.22	19.13	19.15	3,560	-0.02(-0.10%)
May 02, 2016	19.12	19.17	19.12	19.17	5,256	+0.01(+0.05%)
Apr 29, 2016	19.08	19.16	19.08	19.16	10,679	+0.03(+0.16%)
Apr 28, 2016	19.16	19.17	19.13	19.13	10,174	-0.02(-0.10%)
Apr 27, 2016	19.12	19.13	19.09	19.15	6,876	+0.08(+0.42%)
Apr 26, 2016	19.16	19.16	19.07	19.07	596	-0.02(-0.10%)
Apr 25, 2016	19.09	19.10	19.05	19.09	6,144	-0.04(-0.21%)
Apr 22, 2016	19.10	19.14	19.10	19.13	2,457	-0.02(-0.10%)
Apr 20, 2016		19.15	19.15	19.15	188	+0.04(+0.24%)
Apr 19, 2016	19.12	19.12	19.10	19.11	12,569	+0.07(+0.34%)
Apr 18, 2016	18.96	19.04	18.96	19.04	26,424	+0.02(+0.11%)
Apr 15, 2016	19.01	19.02	19.01	19.02	6,068	+0.01(+0.05%)
Apr 14, 2016	19.06	19.06	19.00	19.01	4,646	-0.07(-0.37%)
Apr 13, 2016	19.04	19.08	19.00	19.08	21,905	+0.13(+0.69%)
Apr 12, 2016	18.99	18.99	18.95	18.95	10,225	+0.00(+0.00%)
Apr 11, 2016	18.96	19.00	18.95	18.95	18,425	+0.01(+0.05%)
Apr 08, 2016	18.99	18.99	18.94	18.94	7,446	-0.01(-0.05%)
Apr 07, 2016	18.92	18.95	18.92	18.95	20,919	+0.02(+0.11%)
Apr 06, 2016	18.95	18.96	18.90	18.93	797,063	+0.01(+0.05%)
Apr 05, 2016	18.95	18.95	18.92	18.92	11,467	-0.03(-0.16%)
Apr 04, 2016	18.93	18.97	18.93	18.95	10,679	-0.01(-0.05%)
Apr 01, 2016	18.88	18.96	18.87	18.96	10,627	+0.00(+0.00%)
Mar 31, 2016	19.07	19.07	18.94	18.96	4,570	+0.07(+0.37%)
Mar 30, 2016	18.93	18.93	18.90	18.89	1,074	-0.05(-0.26%)
Mar 29, 2016	19.06	19.06	18.85	18.94	4,741	+0.04(+0.21%)
Mar 28, 2016	18.94	18.95	18.90	18.90	2,064	-0.05(-0.26%)
Mar 24, 2016		18.95	18.95	18.95	0	+0.01(+0.05%)
Mar 23, 2016	18.98	18.98	18.94	18.94	3,151	-0.06(-0.32%)
Mar 22, 2016	18.82	19.00	18.82	19.00	7,522	+0.02(+0.11%)
Mar 21, 2016	18.97	18.98	18.94	18.98	4,309	-0.04(-0.21%)
Mar 18, 2016	18.97	19.02	18.97	19.02	5,303	+0.04(+0.21%)
Mar 17, 2016	18.91	18.99	18.91	18.98	4,307	+0.06(+0.32%)
Mar 16, 2016	18.85	18.92	18.79	18.92	4,429	+0.05(+0.26%)
Mar 15, 2016	18.87	18.87	18.87	18.87	4,272	+0.02(+0.11%)
Mar 14, 2016	18.86	18.87	18.85	18.85	4,238	-0.01(-0.05%)
Mar 11, 2016	18.84	18.86	18.84	18.86	3,962	-0.01(-0.05%)
Mar 10, 2016	18.85	18.87	18.85	18.87	6,666	+0.03(+0.16%)
Mar 09, 2016	18.84	18.86	18.83	18.84	11,000	-0.07(-0.37%)
Mar 08, 2016	18.86	18.91	18.84	18.91	9,820	+0.08(+0.42%)
Mar 07, 2016	18.84	18.84	18.82	18.83	2,087	+0.01(+0.05%)
Mar 04, 2016	18.86	18.86	18.82	18.82	2,100	+0.00(+0.00%)
Mar 03, 2016	18.79	18.82	18.79	18.82	1,547	+0.09(+0.48%)
Mar 02, 2016	18.79	18.79	18.73	18.73	9,866	-0.06(-0.32%)

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.