Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.18	19.18	18.18	19.16	78,655	+0.02(+0.08%)
May 27, 2016	19.18	19.15	19.15	19.15	73,342	-0.05(-0.24%)
May 26, 2016	19.17	19.20	19.16	19.19	132,808	+0.03(+0.16%)
May 25, 2016	19.14	19.17	19.14	19.16	74,593	+0.02(+0.08%)
May 24, 2016	19.16	19.16	19.14	19.15	115,284	-0.01(-0.04%)
May 23, 2016	19.15	19.17	19.14	19.15	134,480	+0.00(+0.01%)
May 20, 2016	19.16	19.19	19.15	19.15	52,450	-0.01(-0.05%)
May 19, 2016	19.14	19.16	19.13	19.16	122,647	+0.02(+0.08%)
May 18, 2016	19.19	19.21	19.15	19.15	124,077	-0.06(-0.32%)
May 17, 2016	19.22	19.24	19.20	19.21	169,592	-0.01(-0.04%)
May 16, 2016	19.19	19.22	19.19	19.22	77,287	+0.01(+0.04%)
May 13, 2016	19.21	19.22	19.19	19.21	44,620	+0.01(+0.04%)
May 12, 2016	19.22	19.25	19.19	19.20	147,351	-0.02(-0.08%)
May 11, 2016	19.23	19.23	19.19	19.22	1,376,777	+0.00(+0.02%)
May 10, 2016	19.20	19.22	19.19	19.21	159,431	+0.03(+0.15%)
May 09, 2016	19.18	19.20	19.18	19.19	80,832	-0.01(-0.04%)
May 06, 2016	19.18	19.21	19.18	19.19	131,606	+0.00(+0.00%)
May 05, 2016	19.19	19.20	19.16	19.19	73,631	+0.02(+0.12%)
May 04, 2016	19.17	19.19	19.16	19.17	66,048	-0.01(-0.04%)
May 03, 2016	19.19	19.20	19.17	19.18	74,992	+0.02(+0.08%)
May 02, 2016	19.19	19.19	19.15	19.16	166,271	-0.03(-0.16%)
Apr 29, 2016	19.20	19.22	19.18	19.19	257,082	-0.01(-0.04%)
Apr 28, 2016	19.16	19.21	19.16	19.20	940,931	+0.04(+0.20%)
Apr 27, 2016	19.13	19.16	19.12	19.16	260,353	+0.03(+0.16%)
Apr 26, 2016	19.12	19.14	19.12	19.13	84,401	+0.00(+0.00%)
Apr 25, 2016	19.15	19.15	19.12	19.13	109,408	+0.01(+0.04%)
Apr 22, 2016	19.12	19.15	19.12	19.12	53,127	-0.02(-0.08%)
Apr 21, 2016	19.12	19.15	19.12	19.14	162,577	+0.03(+0.16%)
Apr 20, 2016	19.14	19.15	19.11	19.11	104,682	-0.04(-0.20%)
Apr 19, 2016	19.15	19.15	19.12	19.15	123,070	+0.01(+0.06%)
Apr 18, 2016	19.11	19.14	19.11	19.14	160,128	+0.00(+0.02%)
Apr 15, 2016	19.12	19.15	19.12	19.13	86,949	+0.01(+0.04%)
Apr 14, 2016	19.14	19.15	19.12	19.12	232,979	-0.03(-0.16%)
Apr 13, 2016	19.15	19.17	19.14	19.15	79,910	-0.02(-0.08%)
Apr 12, 2016	19.16	19.17	19.15	19.17	132,030	+0.01(+0.04%)
Apr 11, 2016	19.17	19.19	19.16	19.16	110,410	-0.02(-0.08%)
Apr 08, 2016	19.16	19.19	19.15	19.18	102,253	+0.02(+0.08%)
Apr 07, 2016	19.17	19.19	19.15	19.16	184,290	+0.02(+0.08%)
Apr 06, 2016	19.15	19.17	19.14	19.15	173,780	-0.01(-0.06%)
Apr 05, 2016	19.17	19.18	19.15	19.16	168,057	-0.02(-0.10%)
Apr 04, 2016	19.16	19.18	19.16	19.18	83,570	+0.02(+0.08%)
Apr 01, 2016	19.17	19.19	19.15	19.16	74,765	-0.04(-0.20%)
Mar 31, 2016	19.14	19.20	19.13	19.20	197,352	+0.04(+0.20%)
Mar 30, 2016	19.14	19.18	19.14	19.16	83,933	+0.03(+0.16%)
Mar 29, 2016	19.08	19.16	19.08	19.13	249,285	+0.07(+0.37%)
Mar 28, 2016	19.06	19.08	19.05	19.06	94,290	-0.02(-0.08%)
Mar 24, 2016	19.09	19.08	19.08	19.08	65,737	+0.00(+0.00%)
Mar 23, 2016	19.10	19.11	19.07	19.08	61,764	-0.01(-0.04%)
Mar 22, 2016	19.11	19.12	19.09	19.09	112,338	-0.02(-0.12%)
Mar 21, 2016	19.09	19.13	19.09	19.11	1,305,580	+0.00(+0.00%)
Mar 18, 2016	19.10	19.13	19.10	19.11	283,413	+0.04(+0.20%)
Mar 17, 2016	19.07	19.10	19.06	19.07	333,681	+0.02(+0.08%)
Mar 16, 2016	18.96	19.07	18.96	19.05	318,202	+0.09(+0.49%)
Mar 15, 2016	18.97	18.97	18.95	18.96	107,943	-0.02(-0.08%)
Mar 14, 2016	18.97	18.99	18.96	18.98	207,192	+0.01(+0.04%)
Mar 11, 2016	18.98	18.99	18.96	18.97	78,032	-0.01(-0.04%)
Mar 10, 2016	18.98	19.00	18.96	18.98	79,820	-0.02(-0.08%)
Mar 09, 2016	19.01	19.02	18.98	18.99	229,717	+0.00(+0.00%)
Mar 08, 2016	19.01	19.02	18.98	18.99	65,380	+0.02(+0.08%)
Mar 07, 2016	18.96	18.98	18.95	18.98	91,955	+0.01(+0.04%)
Mar 04, 2016	18.98	19.02	18.97	18.97	253,781	-0.02(-0.08%)
Mar 03, 2016	18.99	19.00	18.97	18.98	101,932	+0.00(+0.00%)
Mar 02, 2016	18.95	18.98	18.95	18.98	92,551	+0.01(+0.04%)

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.