Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.25	19.29	19.24	19.26	115,398	-0.01(-0.04%)
May 27, 2016	19.33	19.27	19.27	19.27	57,364	-0.05(-0.24%)
May 26, 2016	19.30	19.33	19.30	19.32	127,597	+0.04(+0.20%)
May 25, 2016	19.25	19.30	19.25	19.28	137,565	+0.02(+0.12%)
May 24, 2016	19.25	19.27	19.23	19.25	259,419	-0.02(-0.08%)
May 23, 2016	19.26	19.29	19.24	19.27	196,769	-0.02(-0.08%)
May 20, 2016	19.30	19.30	19.26	19.29	160,175	+0.02(+0.08%)
May 19, 2016	19.27	19.29	19.24	19.27	98,491	+0.01(+0.04%)
May 18, 2016	19.35	19.37	19.25	19.26	115,652	-0.13(-0.67%)
May 17, 2016	19.39	19.43	19.39	19.39	187,604	-0.01(-0.04%)
May 16, 2016	19.42	19.42	19.38	19.40	108,815	+0.00(+0.00%)
May 13, 2016	19.38	19.41	19.37	19.40	175,157	+0.02(+0.12%)
May 12, 2016	19.39	19.39	19.37	19.38	222,643	-0.03(-0.16%)
May 11, 2016	19.42	19.45	19.40	19.41	95,543	-0.01(-0.04%)
May 10, 2016	19.37	19.42	19.37	19.42	158,714	+0.05(+0.24%)
May 09, 2016	19.40	19.40	19.36	19.37	133,608	+0.00(+0.00%)
May 06, 2016	19.42	19.42	19.35	19.37	275,287	-0.04(-0.20%)
May 05, 2016	19.36	19.41	19.35	19.41	229,872	+0.03(+0.16%)
May 04, 2016	19.36	19.38	19.34	19.38	160,571	+0.02(+0.09%)
May 03, 2016	19.36	19.39	19.35	19.36	128,679	+0.02(+0.11%)
May 02, 2016	19.34	19.35	19.31	19.34	138,195	-0.03(-0.16%)
Apr 29, 2016	19.35	19.40	19.35	19.37	271,892	-0.01(-0.07%)
Apr 28, 2016	19.32	19.40	19.32	19.38	491,644	+0.08(+0.40%)
Apr 27, 2016	19.28	19.32	19.25	19.31	203,967	+0.08(+0.44%)
Apr 26, 2016	19.25	19.25	19.22	19.22	259,664	-0.01(-0.04%)
Apr 25, 2016	19.25	19.27	19.22	19.23	254,630	-0.03(-0.16%)
Apr 22, 2016	19.26	19.28	19.24	19.26	132,501	+0.02(+0.08%)
Apr 21, 2016	19.23	19.27	19.23	19.25	149,935	-0.01(-0.05%)
Apr 20, 2016	19.31	19.33	19.25	19.26	158,134	-0.04(-0.23%)
Apr 19, 2016	19.30	19.32	19.28	19.30	274,911	+0.04(+0.20%)
Apr 18, 2016	19.25	19.29	19.25	19.26	110,687	-0.03(-0.16%)
Apr 15, 2016	19.24	19.30	19.24	19.29	180,385	+0.05(+0.27%)
Apr 14, 2016	19.25	19.29	19.24	19.24	145,090	-0.06(-0.31%)
Apr 13, 2016	19.25	19.30	19.25	19.30	136,761	+0.02(+0.08%)
Apr 12, 2016	19.32	19.32	19.27	19.29	249,804	-0.05(-0.24%)
Apr 11, 2016	19.35	19.38	19.32	19.33	135,881	-0.04(-0.20%)
Apr 08, 2016	19.38	19.38	19.35	19.37	268,734	-0.01(-0.04%)
Apr 07, 2016	19.38	19.39	19.37	19.38	75,084	+0.05(+0.28%)
Apr 06, 2016	19.34	19.35	19.31	19.32	73,466	-0.02(-0.12%)
Apr 05, 2016	19.37	19.37	19.34	19.35	165,686	-0.01(-0.04%)
Apr 04, 2016	19.36	19.38	19.34	19.35	101,625	+0.00(+0.00%)
Apr 01, 2016	19.33	19.37	19.32	19.35	81,845	+0.01(+0.04%)
Mar 31, 2016	19.32	19.36	19.32	19.35	61,229	+0.03(+0.16%)
Mar 30, 2016	19.29	19.34	19.28	19.32	28,814	+0.05(+0.24%)
Mar 29, 2016	19.15	19.29	19.14	19.27	41,123	+0.15(+0.76%)
Mar 28, 2016	19.14	19.15	19.12	19.12	53,376	+0.02(+0.08%)
Mar 24, 2016	19.13	19.11	19.11	19.11	49,001	-0.03(-0.16%)
Mar 23, 2016	19.17	19.17	19.14	19.14	37,763	-0.02(-0.08%)
Mar 22, 2016	19.20	19.22	19.14	19.16	35,680	-0.03(-0.16%)
Mar 21, 2016	19.15	19.23	19.15	19.19	317,074	-0.01(-0.04%)
Mar 18, 2016	19.19	19.23	19.19	19.19	285,941	+0.05(+0.24%)
Mar 17, 2016	19.11	19.19	19.13	19.15	62,019	+0.04(+0.20%)
Mar 16, 2016	18.94	19.12	18.94	19.11	49,011	+0.18(+0.97%)
Mar 15, 2016	18.97	18.97	18.93	18.93	142,755	-0.03(-0.16%)
Mar 14, 2016	18.97	18.99	18.96	18.96	33,456	-0.03(-0.16%)
Mar 11, 2016	18.97	19.00	18.96	18.99	50,438	+0.02(+0.12%)
Mar 10, 2016	19.02	19.03	18.96	18.96	103,190	-0.08(-0.44%)
Mar 09, 2016	19.02	19.05	19.02	19.05	111,790	+0.01(+0.04%)
Mar 08, 2016	19.04	19.06	19.02	19.04	38,257	+0.05(+0.28%)
Mar 07, 2016	19.02	19.02	18.98	18.99	28,304	-0.06(-0.32%)
Mar 04, 2016	19.06	19.07	19.02	19.05	46,451	-0.02(-0.12%)
Mar 03, 2016	19.02	19.09	19.02	19.07	56,033	+0.05(+0.24%)
Mar 02, 2016	19.00	19.05	18.99	19.02	46,668	-0.02(-0.08%)

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.