Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.73	20.81	20.64	20.70	7,278	-0.29(-1.38%)
May 30, 2016	20.90	20.99	20.90	20.99	2,673	+0.17(+0.82%)
May 27, 2016	20.87	20.87	20.78	20.82	5,863	-0.03(-0.14%)
May 26, 2016	20.77	20.85	20.77	20.85	3,602	+0.14(+0.68%)
May 25, 2016	20.76	20.80	20.71	20.71	9,071	+0.14(+0.68%)
May 24, 2016	20.24	20.57	20.24	20.57	14,652	+0.45(+2.24%)
May 20, 2016		20.12	20.12	20.12	0	+0.03(+0.15%)
May 19, 2016	19.96	20.09	19.90	20.09	42,641	+0.03(+0.15%)
May 18, 2016	20.14	20.20	20.02	20.06	9,109	+0.01(+0.05%)
May 17, 2016	20.06	20.14	19.96	20.05	2,808	-0.03(-0.15%)
May 16, 2016	20.10	20.18	20.00	20.08	32,664	+0.08(+0.40%)
May 13, 2016	19.93	20.10	19.90	20.00	12,289	-0.06(-0.30%)
May 12, 2016	20.04	20.10	19.95	20.06	11,721	+0.08(+0.40%)
May 11, 2016	20.06	20.11	19.98	19.98	5,401	-0.19(-0.94%)
May 10, 2016	20.15	20.23	20.08	20.17	6,501	+0.21(+1.05%)
May 09, 2016	19.98	20.03	19.96	19.96	35,666	-0.03(-0.15%)
May 06, 2016	19.95	20.00	19.83	19.99	6,546	+0.06(+0.30%)
May 05, 2016	19.96	19.96	19.89	19.93	110,654	+0.03(+0.15%)
May 04, 2016	20.01	20.01	19.84	19.90	5,751	-0.25(-1.24%)
May 03, 2016	20.07	20.15	20.02	20.15	10,869	-0.30(-1.47%)
May 02, 2016	20.51	20.51	20.22	20.45	6,267	+0.12(+0.59%)
Apr 29, 2016	20.41	20.41	20.33	20.33	3,550	-0.22(-1.07%)
Apr 28, 2016	20.62	20.68	20.50	20.55	8,826	-0.22(-1.06%)
Apr 27, 2016	20.60	20.77	20.60	20.77	3,261	+0.19(+0.92%)
Apr 26, 2016	20.55	20.63	20.53	20.58	33,999	+0.03(+0.15%)
Apr 25, 2016	20.64	20.64	20.50	20.55	14,193	-0.14(-0.68%)
Apr 22, 2016	20.72	20.74	20.64	20.69	6,188	-0.03(-0.14%)
Apr 21, 2016	20.84	20.84	20.68	20.72	4,252	-0.17(-0.81%)
Apr 20, 2016	20.91	20.91	20.86	20.89	9,050	+0.22(+1.06%)
Apr 19, 2016	20.56	20.78	20.56	20.67	5,667	+0.17(+0.83%)
Apr 18, 2016	20.52	20.52	20.43	20.50	2,415	+0.10(+0.49%)
Apr 15, 2016	20.51	20.51	20.40	20.40	7,898	-0.11(-0.54%)
Apr 14, 2016	20.50	20.51	20.45	20.51	10,029	+0.07(+0.34%)
Apr 13, 2016	20.13	20.48	20.13	20.44	7,519	+0.37(+1.84%)
Apr 12, 2016	19.90	20.09	19.83	20.07	4,597	+0.17(+0.85%)
Apr 11, 2016	19.91	19.91	19.90	19.90	835	+0.05(+0.25%)
Apr 08, 2016	19.80	19.90	19.80	19.85	28,968	+0.30(+1.53%)
Apr 07, 2016	19.72	19.74	19.48	19.55	13,067	-0.28(-1.41%)
Apr 06, 2016	19.60	19.83	19.60	19.83	3,983	+0.25(+1.28%)
Apr 05, 2016	19.70	19.70	19.56	19.58	9,754	-0.26(-1.31%)
Apr 04, 2016	19.50	19.99	19.50	19.84	14,492	-0.06(-0.30%)
Apr 01, 2016	19.78	19.90	19.68	19.90	5,764	-0.14(-0.70%)
Mar 31, 2016	19.98	20.10	19.98	20.04	13,077	-0.17(-0.84%)
Mar 30, 2016	20.17	20.24	20.16	20.21	9,503	+0.21(+1.05%)
Mar 29, 2016	19.92	20.00	19.91	20.00	4,117	+0.04(+0.20%)
Mar 28, 2016	20.16	20.16	19.82	19.96	11,068	+0.00(+0.00%)
Mar 24, 2016		19.96	19.96	19.96	0	-0.16(-0.80%)
Mar 23, 2016	20.20	20.20	20.06	20.12	9,715	-0.07(-0.35%)
Mar 22, 2016	20.19	20.24	20.05	20.19	64,645	-0.01(-0.05%)
Mar 21, 2016	20.20	20.21	20.15	20.20	85,716	+0.00(+0.00%)
Mar 18, 2016	20.20	20.21	20.15	20.20	8,259	+0.08(+0.40%)
Mar 17, 2016	20.08	20.16	19.99	20.12	10,320	-0.08(-0.40%)
Mar 16, 2016	20.19	20.31	20.06	20.20	18,018	+0.00(+0.00%)
Mar 15, 2016	20.06	20.20	20.06	20.20	8,562	-0.09(-0.44%)
Mar 14, 2016	20.30	20.32	20.22	20.29	5,527	+0.06(+0.30%)
Mar 11, 2016	20.06	20.23	20.06	20.23	21,871	+0.60(+3.06%)
Mar 10, 2016	20.13	20.13	19.50	19.63	98,017	-0.21(-1.06%)
Mar 09, 2016	19.90	19.96	19.84	19.84	5,722	+0.04(+0.20%)
Mar 08, 2016	19.98	19.98	19.80	19.80	13,890	-0.22(-1.10%)
Mar 07, 2016	20.05	20.05	19.90	20.02	20,490	-0.03(-0.15%)
Mar 04, 2016	20.13	20.13	19.94	20.05	18,868	+0.05(+0.25%)
Mar 03, 2016	19.87	20.01	19.84	20.00	25,958	+0.05(+0.25%)
Mar 02, 2016	19.98	19.98	19.83	19.95	29,643	-0.02(-0.10%)

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.