Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.81	17.81	17.47	17.54	91,966	+0.00(+0.00%)
May 27, 2016	17.76	17.54	17.54	17.54	64,355	+0.04(+0.21%)
May 26, 2016	17.46	17.53	17.39	17.50	37,000	+0.07(+0.38%)
May 25, 2016	17.73	17.73	17.27	17.43	55,869	+0.02(+0.11%)
May 24, 2016	17.34	17.42	17.30	17.41	35,129	+0.19(+1.10%)
May 23, 2016	17.18	17.28	17.16	17.22	58,218	+0.07(+0.43%)
May 20, 2016	17.09	17.23	17.07	17.15	18,830	+0.11(+0.63%)
May 19, 2016	17.12	17.12	16.97	17.04	55,900	-0.21(-1.23%)
May 18, 2016	17.45	17.45	17.06	17.25	51,526	-0.22(-1.27%)
May 17, 2016	17.77	18.03	17.40	17.48	50,165	-0.30(-1.67%)
May 16, 2016	17.61	17.82	17.61	17.77	117,940	+0.18(+1.04%)
May 13, 2016	17.75	17.75	17.57	17.59	76,664	-0.17(-0.98%)
May 12, 2016	17.67	17.81	17.57	17.77	35,528	+0.10(+0.55%)
May 11, 2016	17.99	18.00	17.63	17.67	47,297	-0.34(-1.90%)
May 10, 2016	18.14	18.14	17.94	18.01	80,571	+0.01(+0.08%)
May 09, 2016	17.85	18.00	17.85	18.00	71,599	+0.18(+1.00%)
May 06, 2016	17.64	17.82	17.57	17.82	52,001	+0.16(+0.88%)
May 05, 2016	17.62	17.68	17.56	17.66	44,385	+0.04(+0.25%)
May 04, 2016	17.34	17.64	17.34	17.62	35,033	+0.27(+1.54%)
May 03, 2016	17.42	17.42	17.25	17.35	44,783	-0.04(-0.26%)
May 02, 2016	17.31	17.43	17.27	17.40	35,860	+0.26(+1.49%)
Apr 29, 2016	17.28	17.28	17.02	17.14	26,344	-0.17(-0.97%)
Apr 28, 2016	17.31	17.42	17.26	17.31	59,713	-0.04(-0.26%)
Apr 27, 2016	17.29	17.38	17.20	17.35	30,231	+0.01(+0.09%)
Apr 26, 2016	17.34	17.41	17.29	17.34	27,523	+0.04(+0.26%)
Apr 25, 2016	17.14	17.29	17.12	17.29	21,186	+0.13(+0.78%)
Apr 22, 2016	16.99	17.18	16.99	17.16	50,096	+0.16(+0.92%)
Apr 21, 2016	17.28	17.33	16.95	17.00	70,499	-0.27(-1.59%)
Apr 20, 2016	17.45	17.45	17.27	17.28	30,298	-0.23(-1.32%)
Apr 19, 2016	17.53	17.54	17.41	17.51	37,926	+0.02(+0.13%)
Apr 18, 2016	17.45	17.51	17.39	17.48	46,869	+0.05(+0.29%)
Apr 15, 2016	17.35	17.49	17.31	17.43	39,010	+0.13(+0.74%)
Apr 14, 2016	17.37	17.39	17.28	17.31	27,318	-0.13(-0.72%)
Apr 13, 2016	17.53	17.53	17.36	17.43	30,836	+0.01(+0.04%)
Apr 12, 2016	17.44	17.50	17.37	17.42	28,001	+0.07(+0.39%)
Apr 11, 2016	17.44	17.44	17.33	17.36	30,914	+0.02(+0.10%)
Apr 08, 2016	17.34	17.42	17.32	17.34	114,768	+0.14(+0.80%)
Apr 07, 2016	17.34	17.34	17.17	17.20	116,331	-0.14(-0.81%)
Apr 06, 2016	17.40	17.40	17.19	17.34	80,291	+0.06(+0.34%)
Apr 05, 2016	17.35	17.36	17.27	17.28	22,633	-0.13(-0.77%)
Apr 04, 2016	17.57	17.57	17.36	17.42	58,150	-0.04(-0.21%)
Apr 01, 2016	17.59	17.59	17.33	17.45	185,815	+0.04(+0.21%)
Mar 31, 2016	17.34	17.45	17.31	17.42	46,130	+0.05(+0.30%)
Mar 30, 2016	17.41	17.43	17.33	17.37	52,172	+0.03(+0.17%)
Mar 29, 2016	17.05	17.34	17.01	17.34	36,937	+0.33(+1.94%)
Mar 28, 2016	16.93	17.04	16.85	17.01	37,339	+0.12(+0.73%)
Mar 24, 2016	16.92	16.88	16.88	16.88	28,677	+0.00(+0.02%)
Mar 23, 2016	16.96	16.97	16.88	16.88	24,303	-0.09(-0.51%)
Mar 22, 2016	16.88	17.02	16.88	16.96	15,558	+0.00(+0.01%)
Mar 21, 2016	17.14	17.16	16.94	16.96	35,390	-0.13(-0.75%)
Mar 18, 2016	17.20	17.20	17.09	17.09	51,531	-0.02(-0.11%)
Mar 17, 2016	16.90	17.17	16.86	17.11	51,017	+0.23(+1.37%)
Mar 16, 2016	16.73	16.92	16.63	16.88	18,770	+0.18(+1.09%)
Mar 15, 2016	16.75	16.76	16.62	16.70	22,844	-0.02(-0.10%)
Mar 14, 2016	16.74	16.74	16.60	16.71	44,474	+0.01(+0.09%)
Mar 11, 2016	16.51	16.70	16.45	16.70	32,537	+0.36(+2.20%)
Mar 10, 2016	16.35	16.48	16.17	16.34	23,409	-0.02(-0.13%)
Mar 09, 2016	16.37	16.43	16.34	16.36	13,537	+0.01(+0.09%)
Mar 08, 2016	16.50	16.50	16.33	16.35	32,026	-0.12(-0.71%)
Mar 07, 2016	16.43	16.52	16.38	16.46	21,974	+0.04(+0.23%)
Mar 04, 2016	16.40	16.40	16.35	16.43	20,946	-0.01(-0.05%)
Mar 03, 2016	16.36	16.43	16.26	16.43	39,519	+0.13(+0.81%)
Mar 02, 2016	16.18	16.33	16.16	16.30	86,797	+0.14(+0.86%)

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.