Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.46	19.53	18.65	18.88	28,820	-0.75(-3.82%)
May 27, 2016	19.55	19.63	19.63	19.63	2,800	+0.13(+0.67%)
May 26, 2016	19.94	19.94	19.50	19.50	14,572	-0.24(-1.22%)
May 25, 2016	19.35	19.83	19.24	19.74	30,926	+0.51(+2.65%)
May 24, 2016	19.77	19.77	19.23	19.23	4,697	-0.16(-0.83%)
May 23, 2016	20.19	20.19	19.37	19.39	13,335	-0.68(-3.39%)
May 20, 2016	19.90	20.22	19.60	20.07	25,163	+0.01(+0.05%)
May 19, 2016	19.94	20.22	19.71	20.06	3,804	-0.14(-0.69%)
May 18, 2016	20.69	20.69	20.03	20.20	14,941	-0.13(-0.64%)
May 17, 2016	20.30	20.33	20.10	20.33	7,051	+0.03(+0.15%)
May 16, 2016	20.57	20.57	19.94	20.30	24,075	-0.49(-2.36%)
May 13, 2016	20.76	20.84	20.21	20.79	7,895	-0.12(-0.57%)
May 12, 2016	20.56	21.09	20.56	20.91	24,148	+0.42(+2.05%)
May 11, 2016	20.66	20.72	20.44	20.49	84,413	-0.23(-1.11%)
May 10, 2016	20.04	20.84	20.04	20.72	42,773	+0.78(+3.91%)
May 09, 2016	20.57	20.57	19.93	19.94	4,811	-0.59(-2.87%)
May 06, 2016	20.52	20.61	20.28	20.53	4,878	+0.06(+0.29%)
May 05, 2016	20.54	20.54	20.35	20.47	1,028	+0.24(+1.19%)
May 04, 2016	20.48	20.48	20.20	20.23	5,064	-0.26(-1.27%)
May 03, 2016	20.03	20.66	20.03	20.49	16,519	-0.19(-0.92%)
May 02, 2016	20.29	20.73	18.99	20.68	52,175	+0.23(+1.12%)
Apr 29, 2016	20.06	20.74	20.06	20.45	22,940	+0.49(+2.45%)
Apr 28, 2016	20.05	20.24	19.76	19.96	24,292	-0.32(-1.58%)
Apr 27, 2016	19.99	20.41	19.53	20.28	54,260	-0.06(-0.29%)
Apr 26, 2016	19.50	20.41	19.50	20.34	19,200	+0.91(+4.68%)
Apr 25, 2016	19.70	19.71	19.24	19.43	13,234	-0.19(-0.97%)
Apr 22, 2016	19.71	19.71	19.49	19.62	11,796	-0.04(-0.20%)
Apr 21, 2016	19.92	19.92	19.55	19.66	6,656	-0.13(-0.66%)
Apr 20, 2016	19.70	19.95	19.44	19.79	12,226	-0.02(-0.10%)
Apr 19, 2016	19.84	20.05	19.71	19.81	7,603	+0.29(+1.49%)
Apr 18, 2016	19.36	19.65	18.96	19.52	24,582	+0.17(+0.88%)
Apr 15, 2016	18.69	19.42	18.69	19.35	11,603	+0.61(+3.26%)
Apr 14, 2016	19.01	19.01	18.60	18.74	8,368	-0.22(-1.16%)
Apr 13, 2016	19.10	19.13	18.83	18.96	6,575	+0.21(+1.12%)
Apr 12, 2016	18.60	18.87	18.45	18.75	16,801	+0.20(+1.08%)
Apr 11, 2016	18.40	18.60	18.39	18.55	4,046	-0.08(-0.43%)
Apr 08, 2016	18.76	18.86	18.36	18.63	9,204	-0.01(-0.05%)
Apr 07, 2016	18.50	18.82	18.47	18.64	8,813	-0.28(-1.48%)
Apr 06, 2016	19.15	19.15	18.58	18.92	12,072	-0.14(-0.73%)
Apr 05, 2016	19.20	19.50	19.06	19.06	15,280	-0.31(-1.60%)
Apr 04, 2016	19.38	19.40	19.21	19.37	7,662	+0.10(+0.52%)
Apr 01, 2016	18.87	19.55	18.87	19.27	30,739	+0.20(+1.05%)
Mar 31, 2016	19.16	19.82	18.88	19.07	53,161	-0.01(-0.05%)
Mar 30, 2016	18.86	19.25	18.85	19.08	25,592	+0.58(+3.14%)
Mar 29, 2016	18.35	18.83	18.00	18.50	41,303	-0.08(-0.43%)
Mar 28, 2016	18.16	18.71	18.10	18.58	18,204	+0.22(+1.20%)
Mar 24, 2016	18.13	18.36	18.36	18.36	22,200	-0.03(-0.16%)
Mar 23, 2016	18.80	18.80	18.19	18.39	18,351	-0.52(-2.75%)
Mar 22, 2016	19.02	19.12	18.77	18.91	41,258	-0.29(-1.51%)
Mar 21, 2016	19.55	19.55	19.13	19.20	23,072	-0.53(-2.69%)
Mar 18, 2016	18.65	19.73	18.65	19.73	52,539	+1.28(+6.94%)
Mar 17, 2016	18.48	18.65	18.30	18.45	39,879	+0.14(+0.76%)
Mar 16, 2016	18.01	18.32	17.85	18.31	19,783	+0.26(+1.44%)
Mar 15, 2016	18.14	18.38	18.05	18.05	6,950	-0.20(-1.10%)
Mar 14, 2016	18.57	18.58	18.24	18.25	28,066	-0.36(-1.93%)
Mar 11, 2016	18.58	18.70	18.53	18.61	7,550	-0.04(-0.21%)
Mar 10, 2016	18.51	18.82	18.35	18.65	6,581	+0.24(+1.30%)
Mar 09, 2016	18.65	18.65	18.41	18.41	5,298	-0.01(-0.05%)
Mar 08, 2016	18.65	18.65	18.37	18.42	9,834	-0.09(-0.49%)
Mar 07, 2016	18.34	18.55	18.23	18.51	18,142	+0.18(+0.98%)
Mar 04, 2016	18.40	18.40	18.00	18.33	17,746	+0.15(+0.83%)
Mar 03, 2016	18.05	18.30	17.73	18.18	70,573	+0.26(+1.45%)
Mar 02, 2016	18.21	18.24	17.77	17.92	39,991	-0.19(-1.05%)

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.