Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.69	18.77	18.53	18.73	4,959,208	+0.05(+0.25%)
May 27, 2016	18.61	18.68	18.68	18.68	2,883,698	+0.07(+0.36%)
May 26, 2016	18.41	18.68	18.38	18.61	4,591,012	+0.17(+0.94%)
May 25, 2016	18.45	18.50	18.21	18.44	5,162,379	-0.02(-0.11%)
May 24, 2016	18.24	18.54	18.08	18.46	5,340,149	+0.33(+1.80%)
May 23, 2016	18.19	18.26	18.02	18.14	4,944,917	-0.01(-0.07%)
May 20, 2016	18.18	18.28	18.08	18.15	13,983,764	+0.09(+0.52%)
May 19, 2016	17.94	18.09	17.80	18.06	4,936,415	-0.10(-0.55%)
May 18, 2016	18.47	18.53	18.01	18.15	5,969,910	-0.41(-2.18%)
May 17, 2016	19.31	19.31	18.48	18.56	8,392,945	-0.79(-4.09%)
May 16, 2016	19.10	19.44	19.07	19.35	5,577,597	+0.29(+1.53%)
May 13, 2016	19.26	19.26	19.00	19.06	3,035,023	-0.29(-1.51%)
May 12, 2016	19.47	19.52	19.20	19.35	4,911,919	-0.11(-0.58%)
May 11, 2016	19.72	19.72	19.28	19.46	4,936,570	-0.29(-1.48%)
May 10, 2016	19.85	19.92	19.69	19.76	3,160,518	+0.05(+0.24%)
May 09, 2016	19.73	19.87	19.68	19.71	4,227,442	+0.05(+0.24%)
May 06, 2016	19.40	19.66	19.30	19.66	4,723,790	+0.25(+1.30%)
May 05, 2016	19.23	19.48	19.09	19.41	5,730,954	+0.15(+0.76%)
May 04, 2016	18.79	19.28	18.77	19.26	4,444,460	+0.32(+1.68%)
May 03, 2016	18.89	18.98	18.79	18.95	3,500,479	-0.02(-0.10%)
May 02, 2016	18.70	19.00	18.70	18.97	2,710,419	+0.28(+1.49%)
Apr 29, 2016	18.78	18.84	18.45	18.69	5,632,200	-0.20(-1.06%)
Apr 28, 2016	18.63	19.01	18.52	18.89	7,175,358	-0.20(-1.04%)
Apr 27, 2016	18.95	19.15	18.85	19.09	3,678,678	+0.10(+0.53%)
Apr 26, 2016	18.95	19.11	18.79	18.99	3,477,355	+0.09(+0.46%)
Apr 25, 2016	18.67	18.90	18.61	18.90	2,964,906	+0.15(+0.78%)
Apr 22, 2016	18.57	18.80	18.47	18.75	3,757,513	+0.22(+1.18%)
Apr 21, 2016	18.75	18.84	18.43	18.53	3,729,923	-0.26(-1.38%)
Apr 20, 2016	19.07	19.07	18.79	18.79	3,806,125	-0.25(-1.33%)
Apr 19, 2016	19.08	19.11	18.97	19.05	4,833,680	+0.01(+0.07%)
Apr 18, 2016	19.03	19.10	18.88	19.03	2,169,696	-0.01(-0.03%)
Apr 15, 2016	18.99	19.08	18.95	19.04	2,665,391	+0.09(+0.46%)
Apr 14, 2016	19.01	19.11	18.89	18.95	2,290,878	-0.11(-0.59%)
Apr 13, 2016	19.09	19.09	18.82	19.07	4,231,422	+0.04(+0.21%)
Apr 12, 2016	18.93	19.04	18.81	19.03	2,595,027	+0.19(+0.99%)
Apr 11, 2016	18.75	18.92	18.68	18.84	2,892,861	+0.11(+0.60%)
Apr 08, 2016	18.76	18.84	18.71	18.73	2,448,052	+0.06(+0.32%)
Apr 07, 2016	18.81	18.84	18.63	18.67	2,678,068	-0.21(-1.09%)
Apr 06, 2016	18.70	18.89	18.64	18.87	3,423,297	+0.17(+0.89%)
Apr 05, 2016	18.79	18.83	18.67	18.71	2,634,389	-0.17(-0.88%)
Apr 04, 2016	19.03	19.06	18.76	18.87	2,894,802	-0.15(-0.80%)
Apr 01, 2016	18.93	19.15	18.84	19.03	3,438,759	+0.07(+0.37%)
Mar 31, 2016	18.93	18.97	18.76	18.96	4,334,149	+0.08(+0.42%)
Mar 30, 2016	19.01	19.03	18.86	18.88	2,929,676	-0.10(-0.52%)
Mar 29, 2016	18.40	18.98	18.40	18.98	3,439,912	+0.53(+2.86%)
Mar 28, 2016	18.33	18.46	18.30	18.45	3,112,874	+0.14(+0.76%)
Mar 24, 2016	18.22	18.31	18.31	18.31	3,147,846	+0.01(+0.04%)
Mar 23, 2016	18.44	18.46	18.28	18.30	2,795,568	-0.14(-0.75%)
Mar 22, 2016	18.37	18.59	18.32	18.44	3,628,304	+0.08(+0.43%)
Mar 21, 2016	18.65	18.75	18.34	18.36	3,319,090	-0.40(-2.14%)
Mar 18, 2016	19.09	19.09	18.75	18.76	7,475,335	-0.37(-1.93%)
Mar 17, 2016	18.66	19.17	18.58	19.13	8,308,401	+0.45(+2.43%)
Mar 16, 2016	18.39	18.71	18.32	18.68	4,413,184	+0.18(+0.96%)
Mar 15, 2016	18.22	18.53	18.21	18.50	3,366,474	+0.19(+1.04%)
Mar 14, 2016	18.23	18.34	18.20	18.31	2,779,886	+0.01(+0.07%)
Mar 11, 2016	18.18	18.31	18.04	18.30	4,447,677	+0.30(+1.65%)
Mar 10, 2016	18.05	18.15	17.76	18.00	3,791,811	-0.03(-0.15%)
Mar 09, 2016	18.03	18.18	17.95	18.03	3,093,758	+0.03(+0.15%)
Mar 08, 2016	18.00	18.09	17.91	18.00	3,875,981	-0.08(-0.44%)
Mar 07, 2016	18.01	18.11	17.86	18.08	2,837,973	-0.11(-0.58%)
Mar 04, 2016	18.18	18.20	18.01	18.19	2,991,663	-0.01(-0.07%)
Mar 03, 2016	18.07	18.20	17.99	18.20	2,181,228	+0.09(+0.47%)
Mar 02, 2016	17.95	18.11	17.93	18.11	2,787,073	+0.07(+0.40%)

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.