Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.12	19.15	19.03	19.10	4,261	+0.20(+1.06%)
May 30, 2016	19.05	19.05	18.90	18.90	3,029	-0.07(-0.37%)
May 27, 2016	18.95	19.00	18.95	18.97	2,655	-0.10(-0.52%)
May 26, 2016	19.09	19.09	18.98	19.07	4,964	-0.05(-0.26%)
May 25, 2016	19.27	19.27	19.07	19.12	37,878	-0.02(-0.10%)
May 24, 2016	19.06	19.14	19.04	19.14	5,273	+0.54(+2.90%)
May 19, 2016		18.60	18.60	18.60	0	-0.13(-0.69%)
May 18, 2016	18.71	18.73	18.69	18.73	5,097	+0.13(+0.70%)
May 17, 2016	18.68	18.68	18.57	18.60	18,991	-0.03(-0.16%)
May 16, 2016	18.52	18.63	18.52	18.63	4,985	+0.23(+1.25%)
May 13, 2016	18.48	18.48	18.40	18.40	8,107	-0.18(-0.97%)
May 12, 2016	18.54	18.58	18.38	18.58	18,135	+0.13(+0.70%)
May 11, 2016	18.52	18.52	18.43	18.45	4,339	-0.30(-1.60%)
May 10, 2016	18.70	18.75	18.66	18.75	1,715	+0.17(+0.91%)
May 09, 2016	18.56	18.61	18.50	18.58	5,438	+0.00(+0.00%)
May 06, 2016	18.42	18.58	18.42	18.58	5,052	+0.10(+0.54%)
May 05, 2016	18.48	18.48	18.43	18.48	5,116	+0.03(+0.16%)
May 04, 2016	18.45	18.51	18.45	18.45	5,499	-0.05(-0.27%)
May 03, 2016	18.44	18.52	18.40	18.50	14,702	-0.03(-0.16%)
May 02, 2016	18.40	18.54	18.40	18.53	7,918	+0.16(+0.87%)
Apr 29, 2016	18.40	18.40	18.29	18.37	15,580	-0.13(-0.70%)
Apr 28, 2016	18.66	18.66	18.50	18.50	21,542	-0.35(-1.86%)
Apr 27, 2016	18.85	18.85	18.85	18.85	574	-0.05(-0.26%)
Apr 26, 2016	18.93	18.94	18.88	18.90	6,763	+0.08(+0.43%)
Apr 25, 2016	18.80	18.90	18.80	18.82	3,864	-0.14(-0.74%)
Apr 22, 2016	18.90	18.96	18.89	18.96	3,598	+0.03(+0.16%)
Apr 21, 2016	18.95	18.96	18.93	18.93	2,826	-0.07(-0.37%)
Apr 20, 2016	19.00	19.00	19.00	19.00	791	-0.03(-0.16%)
Apr 19, 2016	19.05	19.05	18.90	19.03	33,551	+0.01(+0.05%)
Apr 18, 2016	18.99	19.02	18.99	19.02	358	+0.10(+0.53%)
Apr 15, 2016	18.97	18.97	18.92	18.92	762	-0.03(-0.16%)
Apr 14, 2016	18.95	18.95	18.95	18.95	661	+0.11(+0.58%)
Apr 13, 2016	18.79	18.84	18.74	18.84	4,872	+0.39(+2.11%)
Apr 12, 2016	18.47	18.47	18.35	18.45	17,070	+0.05(+0.27%)
Apr 11, 2016	18.45	18.50	18.39	18.40	7,098	-0.02(-0.11%)
Apr 08, 2016	18.45	18.45	18.42	18.42	1,238	+0.15(+0.82%)
Apr 07, 2016	18.27	18.27	18.27	18.27	271	-0.10(-0.54%)
Apr 06, 2016	18.37	18.37	18.37	18.37	231	-0.09(-0.49%)
Apr 01, 2016		18.46	18.46	18.46	94	-0.19(-1.02%)
Mar 31, 2016	18.67	18.67	18.47	18.65	6,102	-0.12(-0.64%)
Mar 30, 2016	18.87	18.87	18.77	18.77	8,776	+0.10(+0.54%)
Mar 29, 2016	18.60	18.67	18.60	18.67	38,682	+0.09(+0.48%)
Mar 24, 2016		18.58	18.58	18.58	174	-0.22(-1.17%)
Mar 23, 2016	18.80	18.80	18.80	18.80	239	+0.24(+1.29%)
Mar 22, 2016	18.58	18.58	18.56	18.56	562	-0.25(-1.33%)
Mar 21, 2016	18.71	18.81	18.71	18.81	890	-0.04(-0.21%)
Mar 18, 2016	18.83	18.85	18.83	18.85	947	+0.04(+0.21%)
Mar 16, 2016		18.81	18.81	18.81	132	-0.01(-0.05%)
Mar 15, 2016	18.94	18.94	18.82	18.82	839	-0.28(-1.47%)
Mar 14, 2016	19.10	19.10	19.10	19.10	289	+0.34(+1.81%)
Mar 10, 2016		18.76	18.76	18.76	64	+0.05(+0.27%)
Mar 09, 2016	18.90	18.90	18.71	18.71	300	-0.08(-0.43%)
Mar 07, 2016		18.79	18.79	18.79	167	-0.02(-0.11%)
Mar 04, 2016	18.90	18.90	18.81	18.81	3,980	+0.09(+0.48%)
Mar 03, 2016	18.81	18.81	18.72	18.72	595	+0.10(+0.54%)
Mar 02, 2016	18.63	18.63	18.61	18.62	565	+0.13(+0.70%)

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.