Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.99	17.01	16.78	16.82	92,624	-0.10(-0.58%)
May 27, 2016	16.95	16.92	16.92	16.92	82,510	-0.01(-0.06%)
May 26, 2016	17.15	17.39	16.88	16.93	137,366	-0.15(-0.86%)
May 25, 2016	16.81	17.14	16.66	17.07	165,459	+0.36(+2.18%)
May 24, 2016	16.25	16.76	16.24	16.71	191,492	+0.60(+3.73%)
May 23, 2016	16.22	16.55	16.10	16.11	234,635	-0.11(-0.67%)
May 20, 2016	16.04	16.27	16.02	16.22	140,012	+0.29(+1.79%)
May 19, 2016	15.84	16.35	15.84	15.93	159,947	-0.05(-0.31%)
May 18, 2016	15.91	16.29	15.87	15.98	392,783	-0.02(-0.12%)
May 17, 2016	16.35	16.45	15.88	16.00	296,105	-0.40(-2.46%)
May 16, 2016	16.12	16.54	16.03	16.41	157,516	+0.29(+1.77%)
May 13, 2016	16.42	16.65	16.10	16.12	105,526	-0.38(-2.33%)
May 12, 2016	16.86	16.97	16.40	16.50	85,356	-0.29(-1.70%)
May 11, 2016	16.94	17.06	16.78	16.79	66,168	-0.21(-1.22%)
May 10, 2016	16.70	17.04	16.68	17.00	63,207	+0.40(+2.43%)
May 09, 2016	16.83	17.00	16.49	16.59	75,076	-0.20(-1.17%)
May 06, 2016	16.87	17.14	16.60	16.79	96,171	-0.11(-0.64%)
May 05, 2016	17.31	17.32	15.38	16.90	106,543	-0.31(-1.83%)
May 04, 2016	17.73	17.90	17.04	17.21	100,601	-0.59(-3.32%)
May 03, 2016	17.64	17.89	17.56	17.80	256,128	+0.02(+0.11%)
May 02, 2016	17.86	17.86	17.49	17.78	125,744	-0.03(-0.17%)
Apr 29, 2016	17.26	18.17	16.87	17.81	205,412	+0.63(+3.67%)
Apr 28, 2016	18.21	18.21	17.18	17.18	200,620	-0.96(-5.31%)
Apr 27, 2016	18.30	18.44	17.98	18.15	100,190	-0.20(-1.07%)
Apr 26, 2016	17.97	18.41	17.88	18.34	115,934	+0.46(+2.59%)
Apr 25, 2016	18.02	18.27	17.74	17.88	110,205	-0.25(-1.36%)
Apr 22, 2016	17.78	18.23	17.78	18.13	171,768	+0.31(+1.77%)
Apr 21, 2016	18.01	18.06	17.79	17.81	114,007	-0.21(-1.15%)
Apr 20, 2016	17.77	18.12	17.75	18.02	217,374	+0.34(+1.95%)
Apr 19, 2016	17.67	17.86	17.56	17.67	79,905	+0.11(+0.62%)
Apr 18, 2016	17.69	17.78	17.53	17.57	66,535	-0.17(-0.94%)
Apr 15, 2016	17.34	17.74	17.04	17.73	248,572	+0.29(+1.64%)
Apr 14, 2016	17.33	17.75	16.96	17.45	111,396	+0.05(+0.28%)
Apr 13, 2016	17.20	17.62	17.20	17.40	283,900	+0.32(+1.90%)
Apr 12, 2016	16.88	17.32	16.88	17.07	121,126	+0.14(+0.81%)
Apr 11, 2016	17.07	17.45	16.90	16.94	101,407	-0.01(-0.06%)
Apr 08, 2016	17.15	17.43	16.79	16.95	122,286	+0.01(+0.06%)
Apr 07, 2016	16.72	17.05	16.61	16.94	222,682	+0.07(+0.41%)
Apr 06, 2016	17.04	17.06	16.60	16.87	80,980	-0.11(-0.64%)
Apr 05, 2016	17.23	17.27	16.97	16.98	118,788	-0.37(-2.16%)
Apr 04, 2016	17.52	17.71	17.26	17.35	163,772	-0.17(-0.96%)
Apr 01, 2016	17.03	17.64	16.64	17.52	151,318	+0.28(+1.60%)
Mar 31, 2016	17.72	17.98	17.17	17.24	132,035	-0.53(-2.99%)
Mar 30, 2016	17.67	17.89	17.23	17.77	187,945	+0.21(+1.18%)
Mar 29, 2016	17.02	17.58	16.77	17.57	126,732	+0.43(+2.53%)
Mar 28, 2016	17.05	17.34	16.41	17.13	261,561	+0.08(+0.46%)
Mar 24, 2016	16.67	17.05	17.05	17.05	109,133	+0.31(+1.88%)
Mar 23, 2016	17.17	17.29	16.73	16.74	168,813	-0.50(-2.91%)
Mar 22, 2016	17.35	17.50	17.18	17.24	87,543	-0.24(-1.35%)
Mar 21, 2016	17.65	17.75	17.42	17.48	132,090	-0.17(-0.95%)
Mar 18, 2016	17.66	18.00	17.45	17.65	234,683	+0.09(+0.50%)
Mar 17, 2016	16.94	17.66	16.94	17.56	131,061	+0.68(+4.02%)
Mar 16, 2016	16.73	17.00	16.56	16.88	154,942	+0.13(+0.76%)
Mar 15, 2016	16.93	17.02	16.70	16.75	133,343	-0.38(-2.24%)
Mar 14, 2016	17.35	17.61	17.05	17.13	110,506	-0.33(-1.92%)
Mar 11, 2016	17.19	17.50	17.10	17.47	111,793	+0.41(+2.42%)
Mar 10, 2016	17.42	17.42	16.75	17.05	346,389	-0.33(-1.92%)
Mar 09, 2016	17.21	17.54	16.79	17.39	278,204	+0.29(+1.67%)
Mar 08, 2016	17.65	17.75	17.08	17.10	205,117	-0.54(-3.07%)
Mar 07, 2016	17.24	17.66	16.96	17.65	247,432	+0.29(+1.64%)
Mar 04, 2016	17.04	17.52	16.86	17.36	254,577	+0.37(+2.20%)
Mar 03, 2016	16.26	17.00	16.18	16.99	175,803	+0.71(+4.35%)
Mar 02, 2016	16.63	16.76	15.82	16.28	405,473	-0.45(-2.71%)

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.