Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.78	20.95	20.49	20.66	43,409	-0.04(-0.18%)
May 27, 2016	20.42	20.70	20.70	20.70	7,203	+0.39(+1.92%)
May 26, 2016	20.43	20.54	20.21	20.31	6,039	-0.20(-0.99%)
May 25, 2016	20.81	21.03	20.36	20.51	15,584	-0.21(-1.01%)
May 24, 2016	20.12	20.83	20.12	20.72	14,272	+0.57(+2.84%)
May 23, 2016	20.09	20.46	20.09	20.15	10,351	+0.16(+0.78%)
May 20, 2016	19.72	19.99	19.72	19.99	9,500	+0.38(+1.93%)
May 19, 2016	19.74	19.91	19.44	19.61	8,941	-0.18(-0.90%)
May 18, 2016	19.63	19.98	19.36	19.79	10,402	+0.19(+0.95%)
May 17, 2016	19.92	20.22	19.57	19.60	15,392	-0.49(-2.44%)
May 16, 2016	19.79	20.15	19.50	20.09	12,369	+0.34(+1.73%)
May 13, 2016	19.70	20.09	19.70	19.75	11,108	+0.31(+1.61%)
May 12, 2016	19.48	19.70	19.44	19.44	11,744	+0.01(+0.08%)
May 11, 2016	19.72	19.97	19.39	19.42	11,910	-0.45(-2.28%)
May 10, 2016	19.71	20.04	19.69	19.88	14,264	+0.17(+0.87%)
May 09, 2016	19.52	20.12	19.52	19.71	18,884	+0.07(+0.38%)
May 06, 2016	19.27	19.76	19.27	19.63	12,515	-0.13(-0.68%)
May 05, 2016	20.09	20.09	19.71	19.77	12,639	-0.30(-1.52%)
May 04, 2016	20.12	20.39	20.06	20.07	7,768	-0.04(-0.22%)
May 03, 2016	19.94	20.46	19.94	20.12	10,488	-0.35(-1.71%)
May 02, 2016	20.87	20.89	20.38	20.47	23,832	-0.39(-1.89%)
Apr 29, 2016	20.73	20.93	20.67	20.86	29,135	+0.10(+0.47%)
Apr 28, 2016	19.74	20.93	19.74	20.76	12,996	-0.13(-0.61%)
Apr 27, 2016	20.59	20.93	20.50	20.89	10,960	+0.01(+0.07%)
Apr 26, 2016	20.82	20.93	19.71	20.88	14,292	+0.19(+0.90%)
Apr 25, 2016	20.71	20.82	20.57	20.69	9,629	+0.01(+0.04%)
Apr 22, 2016	20.64	20.81	20.52	20.68	18,540	-0.04(-0.18%)
Apr 21, 2016	20.76	20.93	20.65	20.72	16,442	-0.07(-0.32%)
Apr 20, 2016	20.83	20.96	20.74	20.79	7,821	-0.11(-0.53%)
Apr 19, 2016	20.59	20.98	20.59	20.90	8,866	+0.03(+0.14%)
Apr 18, 2016	20.70	20.96	20.56	20.87	9,807	+0.22(+1.08%)
Apr 15, 2016	20.68	20.93	20.52	20.64	4,999	-0.17(-0.82%)
Apr 14, 2016	20.48	21.06	20.48	20.82	14,238	+0.11(+0.54%)
Apr 13, 2016	20.99	20.99	19.22	20.70	37,731	-0.20(-0.96%)
Apr 12, 2016	20.35	20.98	20.01	20.90	19,736	+0.65(+3.23%)
Apr 11, 2016	19.92	20.71	19.86	20.25	8,831	+0.30(+1.49%)
Apr 08, 2016	20.29	20.70	19.92	19.95	10,475	-0.54(-2.61%)
Apr 07, 2016	20.63	20.63	20.34	20.49	10,498	-0.27(-1.29%)
Apr 06, 2016	20.13	20.76	19.42	20.76	18,806	+0.64(+3.18%)
Apr 05, 2016	19.69	20.35	19.69	20.12	17,190	+0.24(+1.20%)
Apr 04, 2016	20.18	20.18	19.72	19.88	13,830	-0.15(-0.74%)
Apr 01, 2016	19.65	19.94	19.57	20.03	20,435	+0.22(+1.13%)
Mar 31, 2016	19.82	20.18	19.78	19.80	35,835	+0.04(+0.23%)
Mar 30, 2016	19.83	20.26	18.77	19.76	22,610	+0.01(+0.08%)
Mar 29, 2016	19.05	20.06	18.72	19.74	19,834	+0.74(+3.87%)
Mar 28, 2016	19.11	19.23	18.75	19.01	11,241	+0.06(+0.31%)
Mar 24, 2016	18.87	18.95	18.95	18.95	16,802	+0.14(+0.75%)
Mar 23, 2016	19.35	19.46	18.80	18.81	13,510	-0.48(-2.47%)
Mar 22, 2016	19.07	19.53	18.81	19.28	17,985	+0.29(+1.53%)
Mar 21, 2016	19.10	19.22	18.85	18.99	7,561	-0.08(-0.43%)
Mar 18, 2016	18.66	19.25	18.38	19.07	66,362	+0.54(+2.89%)
Mar 17, 2016	18.13	18.57	18.13	18.54	13,413	+0.27(+1.47%)
Mar 16, 2016	18.34	18.40	18.06	18.27	12,110	-0.12(-0.64%)
Mar 15, 2016	18.45	18.71	18.38	18.39	15,382	-0.24(-1.27%)
Mar 14, 2016	18.64	18.91	18.49	18.63	12,086	-0.22(-1.17%)
Mar 11, 2016	18.46	19.11	18.45	18.85	10,767	+0.32(+1.71%)
Mar 10, 2016	18.57	18.88	18.42	18.53	12,541	-0.12(-0.63%)
Mar 09, 2016	19.02	19.22	18.12	18.65	10,420	-0.26(-1.37%)
Mar 08, 2016	19.02	19.76	18.85	18.91	14,609	-0.28(-1.46%)
Mar 07, 2016	18.85	19.46	18.82	19.19	14,264	+0.31(+1.64%)
Mar 04, 2016	19.87	19.88	18.55	18.88	17,322	-0.65(-3.33%)
Mar 03, 2016	20.57	20.83	19.12	19.53	32,836	-1.06(-5.13%)
Mar 02, 2016	20.30	20.63	19.81	20.58	13,911	-0.05(-0.25%)

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.