Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.17	18.23	17.89	18.08	219,731	+0.02(+0.10%)
May 27, 2016	17.66	18.06	18.06	18.06	158,935	+0.44(+2.48%)
May 26, 2016	17.57	17.67	16.70	17.63	78,093	+0.13(+0.73%)
May 25, 2016	17.74	17.78	17.06	17.50	92,266	-0.20(-1.13%)
May 24, 2016	17.27	17.78	17.11	17.70	188,081	+0.50(+2.92%)
May 23, 2016	17.49	17.71	17.17	17.20	178,083	-0.32(-1.82%)
May 20, 2016	17.04	17.53	17.00	17.52	188,094	+0.56(+3.28%)
May 19, 2016	16.83	17.12	16.48	16.96	401,345	+0.05(+0.30%)
May 18, 2016	16.75	17.23	16.48	16.91	134,454	+0.15(+0.87%)
May 17, 2016	17.12	17.30	16.58	16.76	165,037	-0.35(-2.07%)
May 16, 2016	17.28	17.36	17.11	17.12	123,292	-0.19(-1.10%)
May 13, 2016	17.19	17.52	16.87	17.31	143,780	+0.14(+0.79%)
May 12, 2016	17.06	17.30	16.75	17.17	182,833	+0.25(+1.45%)
May 11, 2016	16.84	17.85	16.78	16.93	163,631	+0.22(+1.31%)
May 10, 2016	16.72	16.97	16.42	16.71	108,806	+0.11(+0.66%)
May 09, 2016	16.70	16.81	16.41	16.60	128,997	-0.18(-1.08%)
May 06, 2016	16.37	16.81	16.37	16.78	159,967	+0.31(+1.88%)
May 05, 2016	16.76	16.79	16.42	16.47	98,275	-0.18(-1.09%)
May 04, 2016	16.43	16.89	16.43	16.66	69,355	+0.02(+0.11%)
May 03, 2016	16.81	17.21	16.54	16.64	110,225	-0.38(-2.24%)
May 02, 2016	17.03	17.39	16.91	17.02	134,651	-0.04(-0.21%)
Apr 29, 2016	17.30	17.54	16.88	17.06	123,016	-0.25(-1.42%)
Apr 28, 2016	17.55	17.87	17.27	17.30	113,296	-0.24(-1.35%)
Apr 27, 2016	17.50	17.82	17.25	17.54	140,997	-0.03(-0.15%)
Apr 26, 2016	17.27	17.67	17.15	17.56	125,738	+0.41(+2.38%)
Apr 25, 2016	17.31	17.37	16.87	17.16	125,402	-0.14(-0.79%)
Apr 22, 2016	16.91	17.72	16.91	17.29	249,666	+0.25(+1.49%)
Apr 21, 2016	17.65	17.75	16.18	17.04	627,334	-1.05(-5.78%)
Apr 20, 2016	17.90	18.31	17.78	18.08	287,049	+0.16(+0.91%)
Apr 19, 2016	17.75	18.08	17.57	17.92	117,095	+0.25(+1.44%)
Apr 18, 2016	17.68	17.83	17.64	17.66	93,387	-0.08(-0.46%)
Apr 15, 2016	17.55	17.80	17.50	17.75	94,127	+0.14(+0.77%)
Apr 14, 2016	17.57	17.67	17.41	17.61	61,175	-0.03(-0.15%)
Apr 13, 2016	17.54	17.66	17.45	17.64	99,769	+0.25(+1.41%)
Apr 12, 2016	17.22	17.65	17.19	17.39	138,246	+0.17(+1.00%)
Apr 11, 2016	16.95	17.41	16.95	17.22	140,129	+0.35(+2.05%)
Apr 08, 2016	16.85	16.98	16.69	16.87	109,227	+0.16(+0.98%)
Apr 07, 2016	16.68	16.86	16.48	16.71	387,112	-0.07(-0.43%)
Apr 06, 2016	16.81	16.92	16.54	16.78	115,494	+0.00(+0.00%)
Apr 05, 2016	17.30	17.33	16.76	16.78	125,594	-0.66(-3.80%)
Apr 04, 2016	17.55	17.59	17.29	17.45	164,092	-0.02(-0.10%)
Apr 01, 2016	17.25	17.55	16.99	17.46	250,492	+0.09(+0.52%)
Mar 31, 2016	16.97	17.93	16.97	17.37	415,905	+0.47(+2.80%)
Mar 30, 2016	16.58	16.97	16.57	16.90	171,753	+0.35(+2.14%)
Mar 29, 2016	16.02	16.55	15.98	16.55	171,815	+0.53(+3.29%)
Mar 28, 2016	16.01	16.20	15.86	16.02	92,381	+0.06(+0.40%)
Mar 24, 2016	15.85	15.96	15.96	15.96	208,223	+0.08(+0.51%)
Mar 23, 2016	15.98	16.04	15.75	15.87	96,694	-0.21(-1.30%)
Mar 22, 2016	16.01	16.11	15.83	16.08	68,347	+0.04(+0.23%)
Mar 21, 2016	16.11	16.26	16.01	16.05	114,143	-0.03(-0.17%)
Mar 18, 2016	16.21	16.26	15.94	16.07	326,243	-0.05(-0.34%)
Mar 17, 2016	15.73	16.16	15.59	16.13	82,660	+0.41(+2.60%)
Mar 16, 2016	15.12	15.80	15.12	15.72	130,009	+0.45(+2.98%)
Mar 15, 2016	15.39	15.39	15.11	15.27	118,846	-0.16(-1.06%)
Mar 14, 2016	15.54	15.58	15.42	15.43	67,029	-0.20(-1.28%)
Mar 11, 2016	15.59	15.68	15.50	15.63	120,488	+0.15(+1.00%)
Mar 10, 2016	16.05	16.10	15.42	15.47	104,845	-0.56(-3.51%)
Mar 09, 2016	16.06	16.13	15.86	16.04	99,941	+0.06(+0.40%)
Mar 08, 2016	16.10	16.26	15.91	15.97	83,565	-0.24(-1.46%)
Mar 07, 2016	15.99	16.26	15.98	16.21	182,452	+0.23(+1.42%)
Mar 04, 2016	16.13	16.17	15.96	15.98	141,805	-0.10(-0.62%)
Mar 03, 2016	15.81	16.10	15.76	16.08	185,185	+0.27(+1.72%)
Mar 02, 2016	15.86	15.88	15.70	15.81	90,802	-0.01(-0.06%)

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.