Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.33	19.67	19.33	19.50	191,557	+0.18(+0.93%)
May 27, 2016	19.13	19.32	19.32	19.32	119,116	+0.21(+1.09%)
May 26, 2016	19.36	19.41	19.06	19.11	151,205	-0.18(-0.93%)
May 25, 2016	19.47	19.55	19.22	19.29	114,507	-0.19(-0.97%)
May 24, 2016	18.90	19.53	18.86	19.48	208,207	+0.72(+3.84%)
May 23, 2016	18.76	19.19	18.56	18.76	177,617	-0.06(-0.30%)
May 20, 2016	18.54	19.27	18.31	18.82	404,117	+0.37(+2.00%)
May 19, 2016	18.45	18.94	18.16	18.45	177,391	-0.18(-0.97%)
May 18, 2016	18.22	18.75	18.09	18.63	229,002	+0.37(+2.02%)
May 17, 2016	18.85	18.91	18.16	18.26	429,723	-0.62(-3.26%)
May 16, 2016	18.70	19.35	18.44	18.87	374,723	+0.28(+1.53%)
May 13, 2016	18.69	18.84	18.55	18.59	195,442	-0.10(-0.56%)
May 12, 2016	18.96	19.11	18.49	18.69	146,151	-0.24(-1.25%)
May 11, 2016	19.36	19.50	18.91	18.93	99,386	-0.42(-2.15%)
May 10, 2016	19.37	19.50	19.10	19.35	123,850	+0.09(+0.44%)
May 09, 2016	18.87	19.45	18.47	19.26	237,490	+0.34(+1.80%)
May 06, 2016	19.11	19.32	18.81	18.92	338,759	-0.34(-1.77%)
May 05, 2016	18.65	19.38	18.59	19.26	301,262	+0.67(+3.62%)
May 04, 2016	18.26	18.93	18.13	18.59	435,759	+0.27(+1.50%)
May 03, 2016	19.89	19.89	17.90	18.31	528,498	-1.16(-5.98%)
May 02, 2016	19.03	19.50	18.95	19.48	289,330	+0.45(+2.34%)
Apr 29, 2016	18.96	19.06	18.70	19.03	292,977	+0.12(+0.63%)
Apr 28, 2016	19.42	19.57	18.88	18.92	178,208	-0.57(-2.94%)
Apr 27, 2016	19.36	19.57	19.19	19.49	164,274	+0.08(+0.39%)
Apr 26, 2016	19.64	19.64	19.30	19.41	279,522	-0.21(-1.06%)
Apr 25, 2016	19.51	19.63	19.24	19.62	230,141	+0.13(+0.68%)
Apr 22, 2016	19.27	19.54	19.06	19.49	211,566	+0.27(+1.43%)
Apr 21, 2016	19.08	19.40	19.03	19.21	152,741	+0.09(+0.45%)
Apr 20, 2016	18.85	19.23	18.70	19.13	171,914	+0.36(+1.92%)
Apr 19, 2016	19.25	19.35	18.75	18.77	165,142	-0.50(-2.60%)
Apr 18, 2016	18.84	19.29	18.84	19.27	224,351	+0.40(+2.11%)
Apr 15, 2016	18.79	18.94	18.71	18.87	101,746	-0.02(-0.10%)
Apr 14, 2016	19.16	19.26	18.84	18.89	244,303	-0.04(-0.20%)
Apr 13, 2016	18.47	18.95	18.29	18.93	267,472	+0.62(+3.41%)
Apr 12, 2016	18.38	18.68	18.20	18.30	205,778	-0.02(-0.10%)
Apr 11, 2016	18.61	18.74	18.29	18.32	171,694	-0.21(-1.12%)
Apr 08, 2016	18.60	18.71	18.24	18.53	299,855	+0.13(+0.72%)
Apr 07, 2016	18.81	18.85	18.28	18.40	436,823	-0.50(-2.66%)
Apr 06, 2016	18.21	18.92	18.18	18.90	317,289	+0.66(+3.63%)
Apr 05, 2016	18.66	18.79	18.19	18.24	167,919	-0.44(-2.33%)
Apr 04, 2016	18.70	18.97	18.62	18.67	273,342	+0.04(+0.20%)
Apr 01, 2016	18.23	18.70	18.06	18.64	241,304	+0.27(+1.44%)
Mar 31, 2016	18.47	18.62	18.18	18.37	118,737	-0.09(-0.46%)
Mar 30, 2016	18.23	18.72	18.23	18.46	274,037	+0.23(+1.25%)
Mar 29, 2016	17.91	18.25	17.78	18.23	214,694	+0.23(+1.26%)
Mar 28, 2016	17.81	18.12	17.63	18.00	173,904	+0.22(+1.22%)
Mar 24, 2016	17.59	17.78	17.78	17.78	228,939	+0.00(+0.00%)
Mar 23, 2016	18.03	18.13	17.77	17.78	169,990	-0.33(-1.83%)
Mar 22, 2016	18.09	18.27	18.03	18.12	133,615	-0.03(-0.16%)
Mar 21, 2016	18.31	18.59	18.08	18.14	253,652	-0.17(-0.93%)
Mar 18, 2016	18.29	18.47	17.89	18.31	573,798	+0.12(+0.68%)
Mar 17, 2016	18.22	18.33	17.82	18.19	323,311	-0.03(-0.16%)
Mar 16, 2016	18.27	18.52	18.07	18.22	288,414	-0.15(-0.82%)
Mar 15, 2016	18.47	18.59	18.28	18.37	170,843	-0.25(-1.32%)
Mar 14, 2016	18.75	18.90	18.52	18.62	163,375	-0.26(-1.35%)
Mar 11, 2016	18.54	18.90	18.22	18.87	247,917	+0.43(+2.31%)
Mar 10, 2016	18.74	18.85	18.25	18.45	217,529	-0.25(-1.32%)
Mar 09, 2016	18.80	18.90	18.51	18.69	203,599	-0.07(-0.35%)
Mar 08, 2016	19.11	19.25	18.68	18.76	186,589	-0.49(-2.56%)
Mar 07, 2016	18.66	19.27	18.53	19.25	212,605	+0.55(+2.94%)
Mar 04, 2016	18.59	18.94	18.36	18.70	228,884	+0.08(+0.41%)
Mar 03, 2016	18.32	18.66	18.23	18.63	250,849	+0.35(+1.92%)
Mar 02, 2016	18.19	18.31	17.93	18.28	228,114	+0.04(+0.21%)

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.