Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.60	20.60	20.22	20.36	205,524	-0.15(-0.72%)
May 27, 2016	20.28	20.51	20.51	20.51	120,205	+0.25(+1.21%)
May 26, 2016	20.47	20.48	20.20	20.27	137,610	-0.20(-0.96%)
May 25, 2016	20.24	20.53	20.24	20.46	174,097	+0.29(+1.43%)
May 24, 2016	19.68	20.20	19.60	20.18	151,420	+0.56(+2.87%)
May 23, 2016	19.62	19.70	19.39	19.61	76,625	+0.02(+0.11%)
May 20, 2016	19.47	19.75	19.46	19.59	100,436	+0.24(+1.23%)
May 19, 2016	19.61	19.67	19.20	19.35	143,309	-0.28(-1.43%)
May 18, 2016	18.80	19.70	18.80	19.63	146,144	+0.79(+4.18%)
May 17, 2016	18.98	19.17	18.73	18.85	192,570	-0.21(-1.11%)
May 16, 2016	18.88	19.16	18.80	19.06	129,557	+0.21(+1.12%)
May 13, 2016	19.04	19.28	18.81	18.85	197,599	-0.15(-0.78%)
May 12, 2016	19.19	19.33	18.88	18.99	158,538	-0.13(-0.66%)
May 11, 2016	19.02	19.30	18.99	19.12	241,921	+0.10(+0.52%)
May 10, 2016	18.85	19.23	18.85	19.02	59,478	+0.23(+1.23%)
May 09, 2016	18.76	18.99	18.76	18.79	146,125	-0.04(-0.19%)
May 06, 2016	18.65	18.83	18.59	18.83	129,807	+0.14(+0.75%)
May 05, 2016	18.90	19.00	18.66	18.68	122,710	-0.15(-0.78%)
May 04, 2016	18.95	19.05	18.58	18.83	223,444	-0.18(-0.92%)
May 03, 2016	19.25	19.42	18.94	19.01	135,916	-0.45(-2.31%)
May 02, 2016	19.16	19.50	18.99	19.46	204,795	+0.41(+2.14%)
Apr 29, 2016	19.06	19.31	18.78	19.05	301,836	-0.11(-0.59%)
Apr 28, 2016	19.22	19.41	19.12	19.16	196,478	-0.33(-1.69%)
Apr 27, 2016	19.24	19.65	19.22	19.49	278,159	-0.17(-0.89%)
Apr 26, 2016	19.70	20.22	19.33	19.67	296,042	-0.63(-3.13%)
Apr 25, 2016	20.26	20.31	19.86	20.30	141,675	+0.06(+0.28%)
Apr 22, 2016	20.33	20.50	20.20	20.25	140,573	-0.03(-0.14%)
Apr 21, 2016	20.55	20.60	20.23	20.27	100,757	-0.21(-1.02%)
Apr 20, 2016	20.53	20.61	20.22	20.48	56,262	+0.08(+0.38%)
Apr 19, 2016	20.31	20.51	20.27	20.41	50,531	+0.15(+0.76%)
Apr 18, 2016	20.10	20.36	20.10	20.25	74,861	+0.10(+0.48%)
Apr 15, 2016	20.11	20.37	20.00	20.16	105,637	+0.01(+0.07%)
Apr 14, 2016	20.03	20.36	19.94	20.14	129,526	+0.08(+0.42%)
Apr 13, 2016	19.44	20.09	19.44	20.06	180,796	+0.72(+3.71%)
Apr 12, 2016	19.22	19.46	19.10	19.34	343,785	+0.13(+0.65%)
Apr 11, 2016	19.17	19.53	19.12	19.21	111,820	+0.13(+0.69%)
Apr 08, 2016	19.06	19.39	18.99	19.08	85,859	+0.10(+0.55%)
Apr 07, 2016	19.21	19.21	18.80	18.98	106,787	-0.28(-1.45%)
Apr 06, 2016	19.07	19.30	18.91	19.26	69,549	+0.14(+0.73%)
Apr 05, 2016	19.33	19.49	19.07	19.12	91,022	-0.38(-1.93%)
Apr 04, 2016	19.65	19.72	19.44	19.49	75,961	-0.21(-1.06%)
Apr 01, 2016	19.49	19.71	19.40	19.70	106,909	+0.08(+0.43%)
Mar 31, 2016	19.81	19.91	19.22	19.62	199,324	-0.44(-2.19%)
Mar 30, 2016	19.98	20.15	19.89	20.06	120,847	+0.20(+0.98%)
Mar 29, 2016	19.65	19.92	19.33	19.86	141,394	+0.15(+0.78%)
Mar 28, 2016	19.71	19.90	19.53	19.71	97,000	+0.07(+0.36%)
Mar 24, 2016	19.57	19.64	19.64	19.64	143,240	-0.06(-0.28%)
Mar 23, 2016	19.83	19.97	19.66	19.70	202,794	-0.12(-0.60%)
Mar 22, 2016	19.61	19.86	19.45	19.81	134,432	+0.10(+0.53%)
Mar 21, 2016	19.62	19.79	19.36	19.71	112,272	+0.06(+0.28%)
Mar 18, 2016	19.60	19.79	19.38	19.65	374,133	+0.19(+0.97%)
Mar 17, 2016	19.12	19.54	18.71	19.47	95,037	+0.27(+1.42%)
Mar 16, 2016	19.35	19.48	19.07	19.19	105,276	-0.23(-1.18%)
Mar 15, 2016	19.54	19.66	19.38	19.42	83,999	-0.25(-1.28%)
Mar 14, 2016	19.80	19.80	19.47	19.67	86,506	-0.17(-0.84%)
Mar 11, 2016	19.58	19.87	19.43	19.84	124,012	+0.39(+2.01%)
Mar 10, 2016	19.53	19.56	19.24	19.45	139,618	+0.11(+0.58%)
Mar 09, 2016	19.48	19.57	19.27	19.34	107,319	-0.07(-0.36%)
Mar 08, 2016	19.57	19.68	19.39	19.41	139,688	-0.32(-1.63%)
Mar 07, 2016	19.67	19.84	19.58	19.73	95,884	+0.03(+0.18%)
Mar 04, 2016	19.53	19.70	19.50	19.70	111,708	+0.16(+0.82%)
Mar 03, 2016	19.28	19.54	19.28	19.54	94,983	+0.18(+0.94%)
Mar 02, 2016	19.26	19.37	19.13	19.35	249,533	+0.06(+0.29%)

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.