Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.94	19.94	19.54	19.58	6,494	-0.42(-2.10%)
May 27, 2016		20.00	20.00	20.00	0	+0.07(+0.38%)
May 26, 2016	19.91	19.96	19.91	19.93	91,792	+0.23(+1.19%)
May 25, 2016	19.46	19.69	19.46	19.69	15,939	+0.42(+2.15%)
May 24, 2016	19.28	19.40	19.02	19.27	10,907	-0.01(-0.03%)
May 23, 2016	19.20	19.35	19.19	19.28	6,163	-0.20(-1.03%)
May 20, 2016	19.60	19.60	19.41	19.48	9,172	-0.05(-0.26%)
May 19, 2016	19.29	19.53	19.29	19.53	4,448	-0.06(-0.33%)
May 18, 2016	20.02	20.02	19.59	19.59	57,544	-0.52(-2.56%)
May 17, 2016	20.29	20.29	20.03	20.11	4,629	+0.43(+2.20%)
May 16, 2016	19.67	19.75	19.65	19.68	7,008	+0.06(+0.32%)
May 13, 2016	19.55	19.71	19.52	19.61	4,940	-0.31(-1.57%)
May 12, 2016	19.78	19.94	19.78	19.93	5,506	+0.16(+0.80%)
May 11, 2016	19.59	19.89	19.55	19.77	16,178	-0.23(-1.15%)
May 10, 2016	19.82	20.00	19.82	20.00	27,739	+0.15(+0.76%)
May 09, 2016	19.81	19.89	19.68	19.85	10,278	-0.00(-0.02%)
May 06, 2016	19.85	19.93	19.73	19.85	4,912	-0.28(-1.37%)
May 05, 2016	20.39	20.39	20.00	20.13	6,635	-0.05(-0.25%)
May 04, 2016	20.39	20.39	20.06	20.18	10,915	-1.00(-4.72%)
May 03, 2016	21.26	21.28	21.08	21.18	21,435	-0.84(-3.81%)
May 02, 2016	21.85	22.02	21.81	22.02	9,183	+0.50(+2.35%)
Apr 29, 2016	21.62	21.74	21.35	21.52	3,746	+0.25(+1.15%)
Apr 28, 2016	20.82	21.33	20.82	21.27	4,014	+0.23(+1.09%)
Apr 27, 2016	20.99	21.10	20.64	21.04	14,112	-0.91(-4.15%)
Apr 26, 2016	21.91	22.04	21.90	21.95	17,196	+0.60(+2.81%)
Apr 25, 2016	21.52	21.58	21.35	21.35	3,840	-0.09(-0.40%)
Apr 22, 2016	21.70	21.70	21.43	21.44	5,241	+0.15(+0.69%)
Apr 21, 2016	21.56	21.56	21.28	21.29	22,537	+0.24(+1.14%)
Apr 20, 2016	20.73	21.26	20.70	21.05	7,368	-0.16(-0.75%)
Apr 19, 2016	20.94	21.31	20.94	21.21	9,630	+0.85(+4.17%)
Apr 18, 2016	19.89	20.42	19.89	20.36	26,610	+0.36(+1.80%)
Apr 15, 2016	19.91	20.08	19.91	20.00	3,671	+0.24(+1.21%)
Apr 14, 2016	20.06	20.06	19.66	19.76	22,759	-0.25(-1.25%)
Apr 13, 2016	19.86	20.01	19.54	20.01	7,486	+0.30(+1.52%)
Apr 12, 2016	19.00	19.75	19.00	19.71	12,826	+0.57(+2.98%)
Apr 11, 2016	19.36	19.36	19.02	19.14	18,988	+0.01(+0.05%)
Apr 08, 2016	18.93	19.20	18.93	19.13	16,398	+0.48(+2.57%)
Apr 07, 2016	18.66	18.72	18.49	18.65	16,522	-0.33(-1.74%)
Apr 06, 2016	18.55	18.98	18.55	18.98	15,316	+0.99(+5.50%)
Apr 05, 2016	18.05	18.23	17.87	17.99	290,579	-0.92(-4.87%)
Apr 04, 2016	19.33	19.33	18.91	18.91	8,618	-0.66(-3.37%)
Apr 01, 2016	19.33	19.69	19.33	19.57	8,359	-0.44(-2.20%)
Mar 31, 2016	19.69	20.12	19.69	20.01	12,826	-0.01(-0.05%)
Mar 30, 2016	20.30	20.30	19.98	20.02	5,942	-0.31(-1.52%)
Mar 29, 2016	20.00	20.40	19.91	20.33	11,183	+0.01(+0.05%)
Mar 28, 2016	20.29	20.44	20.25	20.32	15,777	-0.08(-0.39%)
Mar 24, 2016		20.40	20.40	20.40	0	+0.24(+1.19%)
Mar 23, 2016	20.33	20.36	20.14	20.16	8,343	-0.61(-2.94%)
Mar 22, 2016	20.45	20.83	20.45	20.77	5,639	+0.13(+0.63%)
Mar 21, 2016	20.57	20.76	20.57	20.64	29,912	-0.05(-0.24%)
Mar 18, 2016	20.39	20.80	20.39	20.69	21,319	+0.04(+0.19%)
Mar 17, 2016	20.38	20.65	20.28	20.65	12,072	+0.61(+3.04%)
Mar 16, 2016	19.55	20.09	19.43	20.04	15,897	+0.90(+4.70%)
Mar 15, 2016	19.28	19.28	19.05	19.14	15,861	-0.91(-4.54%)
Mar 14, 2016	19.83	20.07	19.83	20.05	21,846	-0.29(-1.43%)
Mar 11, 2016	20.29	20.40	20.27	20.34	6,552	+0.47(+2.37%)
Mar 10, 2016	20.01	20.01	19.63	19.87	8,095	-0.38(-1.88%)
Mar 09, 2016	20.10	20.40	20.10	20.25	7,193	+0.02(+0.07%)
Mar 08, 2016	20.42	20.49	20.23	20.23	22,453	-0.66(-3.14%)
Mar 07, 2016	20.60	21.02	20.60	20.89	13,947	+0.50(+2.45%)
Mar 04, 2016	20.08	20.64	19.98	20.39	30,807	+0.37(+1.85%)
Mar 03, 2016	19.76	20.08	19.76	20.02	25,486	+0.05(+0.25%)
Mar 02, 2016	19.55	19.97	19.55	19.97	17,878	+1.11(+5.91%)

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.