Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.52	19.80	19.23	19.33	67,697	-0.26(-1.31%)
May 27, 2016	19.30	19.59	19.59	19.59	60,192	+0.23(+1.18%)
May 26, 2016	18.81	19.45	18.45	19.36	75,132	+0.49(+2.57%)
May 25, 2016	18.81	19.08	18.52	18.88	48,698	+0.02(+0.10%)
May 24, 2016	18.06	18.94	17.92	18.86	147,157	+0.92(+5.10%)
May 23, 2016	17.94	18.08	17.66	17.94	67,542	-0.05(-0.25%)
May 20, 2016	17.73	18.04	17.69	17.99	47,399	+0.27(+1.50%)
May 19, 2016	17.47	17.83	17.44	17.72	33,409	-0.16(-0.87%)
May 18, 2016	17.61	18.32	17.58	17.88	44,743	+0.10(+0.57%)
May 17, 2016	18.34	18.34	17.52	17.78	41,987	-0.66(-3.58%)
May 16, 2016	18.27	18.52	18.13	18.44	45,695	+0.13(+0.70%)
May 13, 2016	18.25	18.45	18.14	18.31	36,260	-0.02(-0.10%)
May 12, 2016	18.19	18.47	17.62	18.33	125,215	+0.09(+0.50%)
May 11, 2016	18.45	18.61	17.70	18.23	59,708	-0.24(-1.29%)
May 10, 2016	18.18	19.22	17.94	18.47	29,602	+0.35(+1.92%)
May 09, 2016	17.59	18.17	17.59	18.12	57,426	+0.46(+2.59%)
May 06, 2016	17.45	17.69	17.40	17.67	51,100	+0.04(+0.21%)
May 05, 2016	17.58	18.01	17.23	17.63	66,811	+0.05(+0.26%)
May 04, 2016	17.21	17.93	17.09	17.58	61,852	+0.17(+1.00%)
May 03, 2016	17.47	17.53	16.97	17.41	60,087	-0.16(-0.94%)
May 02, 2016	17.50	17.70	17.39	17.58	52,399	+0.18(+1.05%)
Apr 29, 2016	17.30	17.54	17.22	17.39	248,589	-0.06(-0.37%)
Apr 28, 2016	17.46	17.59	17.26	17.46	89,801	-0.11(-0.63%)
Apr 27, 2016	17.86	18.34	17.42	17.57	78,735	-0.39(-2.19%)
Apr 26, 2016	17.54	18.08	17.39	17.96	55,986	+0.60(+3.48%)
Apr 25, 2016	18.15	18.43	17.07	17.36	95,841	-0.76(-4.19%)
Apr 22, 2016	18.22	18.28	17.61	18.12	85,187	-0.10(-0.55%)
Apr 21, 2016	17.99	18.49	17.80	18.22	66,161	+0.04(+0.20%)
Apr 20, 2016	18.55	18.55	18.15	18.18	45,432	-0.41(-2.22%)
Apr 19, 2016	18.40	18.89	18.30	18.59	39,895	-0.01(-0.05%)
Apr 18, 2016	18.30	18.78	18.01	18.60	50,837	+0.26(+1.40%)
Apr 15, 2016	18.32	18.51	18.05	18.34	24,413	-0.05(-0.30%)
Apr 14, 2016	18.49	18.77	18.26	18.40	48,701	-0.31(-1.66%)
Apr 13, 2016	18.57	18.79	18.30	18.71	67,669	+0.20(+1.09%)
Apr 12, 2016	17.69	18.62	17.69	18.51	36,723	+0.80(+4.50%)
Apr 11, 2016	18.45	18.45	17.55	17.71	58,598	-0.55(-3.01%)
Apr 08, 2016	17.24	18.29	17.00	18.26	43,795	+1.23(+7.20%)
Apr 07, 2016	17.19	17.57	16.93	17.04	220,066	-0.30(-1.74%)
Apr 06, 2016	17.61	17.64	17.06	17.34	31,240	+0.01(+0.05%)
Apr 05, 2016	17.30	18.52	17.07	17.33	48,113	-0.09(-0.53%)
Apr 04, 2016	17.77	17.89	17.41	17.42	35,334	-0.41(-2.31%)
Apr 01, 2016	17.76	17.98	17.58	17.83	24,999	+0.02(+0.10%)
Mar 31, 2016	17.46	18.03	17.46	17.81	40,888	+0.33(+1.89%)
Mar 30, 2016	17.64	18.02	17.40	17.48	46,678	-0.20(-1.14%)
Mar 29, 2016	17.60	17.75	17.41	17.69	50,782	+0.18(+1.05%)
Mar 28, 2016	17.14	18.07	17.03	17.50	50,562	+0.24(+1.38%)
Mar 24, 2016	18.06	17.26	17.26	17.26	65,654	-0.53(-2.98%)
Mar 23, 2016	17.95	18.01	17.64	17.80	36,256	-0.23(-1.27%)
Mar 22, 2016	18.44	18.62	18.01	18.02	23,395	-0.55(-2.96%)
Mar 21, 2016	19.04	19.05	18.45	18.57	46,522	-0.17(-0.93%)
Mar 18, 2016	18.48	18.99	17.58	18.75	104,291	+0.38(+2.09%)
Mar 17, 2016	18.10	18.46	18.04	18.36	34,221	+0.23(+1.26%)
Mar 16, 2016	17.61	19.34	17.61	18.13	47,128	+0.43(+2.43%)
Mar 15, 2016	17.71	18.01	17.43	17.70	20,787	-0.15(-0.82%)
Mar 14, 2016	18.66	18.66	17.80	17.85	31,376	-0.66(-3.56%)
Mar 11, 2016	19.18	19.18	18.22	18.51	25,691	+0.33(+1.81%)
Mar 10, 2016	18.22	18.29	17.88	18.18	46,051	+0.02(+0.10%)
Mar 09, 2016	18.12	18.22	18.02	18.16	32,988	+0.05(+0.25%)
Mar 08, 2016	18.48	18.72	18.08	18.12	23,597	-0.53(-2.85%)
Mar 07, 2016	18.71	18.76	17.11	18.65	31,808	-0.11(-0.59%)
Mar 04, 2016	18.89	19.01	18.55	18.76	62,082	-0.46(-2.38%)
Mar 03, 2016	19.22	19.45	18.86	19.21	62,253	-0.18(-0.94%)
Mar 02, 2016	18.76	19.53	18.66	19.40	68,388	+0.64(+3.42%)

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.