Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.34	20.35	20.24	20.28	11,945	-0.03(-0.14%)
May 27, 2016	20.24	20.30	20.30	20.30	117,954	+0.08(+0.41%)
May 26, 2016	20.17	20.24	20.17	20.22	4,130	-0.04(-0.19%)
May 25, 2016	20.19	20.26	20.18	20.26	8,743	+0.17(+0.82%)
May 24, 2016	20.02	20.12	20.02	20.10	6,443	+0.29(+1.47%)
May 23, 2016	19.85	19.85	19.79	19.80	24,384	-0.06(-0.32%)
May 20, 2016	19.87	19.87	19.86	19.87	7,627	+0.20(+1.03%)
May 19, 2016	19.75	19.75	19.62	19.67	5,608	-0.10(-0.49%)
May 18, 2016	19.76	19.86	19.70	19.76	15,487	+0.03(+0.16%)
May 17, 2016	19.79	19.85	19.73	19.73	39,224	-0.17(-0.84%)
May 16, 2016	19.71	19.91	19.71	19.90	5,789	+0.19(+0.99%)
May 13, 2016	19.82	19.82	19.68	19.70	9,672	-0.17(-0.88%)
May 12, 2016	19.85	19.92	19.82	19.88	14,902	-0.03(-0.13%)
May 11, 2016	20.01	20.03	19.90	19.90	9,759	-0.20(-1.02%)
May 10, 2016	20.05	20.11	20.05	20.11	10,024	+0.20(+0.99%)
May 09, 2016	19.85	19.91	19.85	19.91	25,737	+0.06(+0.30%)
May 06, 2016	19.79	19.87	19.79	19.85	3,858	+0.07(+0.35%)
May 05, 2016	19.86	19.86	19.78	19.78	5,650	-0.02(-0.09%)
May 04, 2016	19.84	19.94	19.78	19.80	14,641	-0.17(-0.86%)
May 03, 2016	20.01	20.02	19.89	19.97	27,094	-0.17(-0.83%)
May 02, 2016	20.08	20.17	20.07	20.14	11,969	+0.25(+1.24%)
Apr 29, 2016	19.92	19.92	19.89	19.89	3,155	-0.44(-2.15%)
Apr 28, 2016	20.39	20.42	20.33	20.33	5,883	-0.11(-0.56%)
Apr 27, 2016	20.38	20.45	20.38	20.45	5,831	+0.07(+0.34%)
Apr 26, 2016	20.40	20.41	20.35	20.38	11,464	+0.04(+0.20%)
Apr 25, 2016	20.30	20.34	20.27	20.34	7,355	-0.04(-0.21%)
Apr 22, 2016	20.34	20.39	20.31	20.38	10,354	+0.03(+0.17%)
Apr 21, 2016	20.49	20.49	20.32	20.35	16,315	-0.18(-0.87%)
Apr 20, 2016	20.46	20.52	20.45	20.52	7,226	+0.12(+0.56%)
Apr 19, 2016	20.43	20.44	20.30	20.41	9,171	+0.08(+0.38%)
Apr 18, 2016	20.15	20.36	20.15	20.33	12,379	+0.10(+0.52%)
Apr 15, 2016	20.25	20.31	20.21	20.23	11,593	-0.03(-0.14%)
Apr 14, 2016	20.25	20.32	20.24	20.26	11,924	+0.02(+0.11%)
Apr 13, 2016	20.13	20.26	20.13	20.23	9,446	+0.21(+1.05%)
Apr 12, 2016	19.81	20.02	19.81	20.02	16,036	+0.21(+1.08%)
Apr 11, 2016	19.93	20.02	19.81	19.81	3,249	-0.07(-0.33%)
Apr 08, 2016	19.96	19.96	19.85	19.88	14,881	+0.12(+0.59%)
Apr 07, 2016	19.90	19.90	19.73	19.76	8,162	-0.20(-1.02%)
Apr 06, 2016	19.95	20.01	19.88	19.96	13,336	+0.03(+0.13%)
Apr 05, 2016	19.91	19.94	19.91	19.94	9,495	-0.12(-0.58%)
Apr 04, 2016	20.11	20.12	20.05	20.05	83,500	-0.07(-0.37%)
Apr 01, 2016	20.02	20.13	20.01	20.13	27,901	+0.09(+0.47%)
Mar 31, 2016	20.07	20.11	20.03	20.03	8,281	-0.07(-0.35%)
Mar 30, 2016	20.04	20.12	20.02	20.10	4,735	+0.13(+0.67%)
Mar 29, 2016	19.84	19.97	19.75	19.97	19,116	+0.15(+0.77%)
Mar 28, 2016	19.87	19.87	19.78	19.82	13,956	+0.06(+0.31%)
Mar 24, 2016	19.70	19.76	19.76	19.76	14,613	-0.09(-0.43%)
Mar 23, 2016	19.96	19.96	19.84	19.84	15,894	-0.20(-0.97%)
Mar 22, 2016	19.94	20.04	19.94	20.04	4,307	+0.07(+0.34%)
Mar 21, 2016	20.01	20.02	19.93	19.97	11,871	-0.04(-0.20%)
Mar 18, 2016	20.00	20.01	19.90	20.01	12,011	+0.10(+0.49%)
Mar 17, 2016	19.77	19.91	19.71	19.91	58,555	+0.17(+0.88%)
Mar 16, 2016	19.65	19.74	19.57	19.74	22,838	+0.12(+0.61%)
Mar 15, 2016	19.50	19.62	19.50	19.62	2,793	-0.04(-0.22%)
Mar 14, 2016	19.69	19.69	19.58	19.66	7,103	+0.00(+0.01%)
Mar 11, 2016	19.52	19.67	19.52	19.66	23,093	+0.33(+1.71%)
Mar 10, 2016	19.37	19.37	19.17	19.33	6,729	-0.01(-0.05%)
Mar 09, 2016	19.33	19.35	19.30	19.34	9,099	-0.00(-0.01%)
Mar 08, 2016	19.39	19.39	19.29	19.34	18,535	-0.07(-0.39%)
Mar 07, 2016	19.45	19.51	19.40	19.42	25,649	-0.02(-0.11%)
Mar 04, 2016	19.41	19.45	19.40	19.44	18,496	+0.07(+0.34%)
Mar 03, 2016	19.31	19.37	19.28	19.37	5,394	+0.14(+0.72%)
Mar 02, 2016	19.13	19.24	19.13	19.24	9,963	+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.