Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.93	19.95	19.80	19.88	451,439	-0.02(-0.12%)
May 27, 2016	19.71	19.91	19.91	19.91	479,023	+0.20(+1.01%)
May 26, 2016	20.00	20.00	19.68	19.71	478,357	-0.29(-1.43%)
May 25, 2016	19.91	20.07	19.91	19.99	344,611	+0.18(+0.88%)
May 24, 2016	19.52	19.93	19.41	19.82	501,383	+0.45(+2.30%)
May 23, 2016	19.40	19.45	19.26	19.37	293,503	-0.02(-0.12%)
May 20, 2016	19.32	19.54	19.32	19.40	703,934	+0.17(+0.87%)
May 19, 2016	19.36	19.59	19.07	19.23	671,025	-0.29(-1.47%)
May 18, 2016	18.94	19.56	18.93	19.52	541,041	+0.55(+2.89%)
May 17, 2016	19.25	19.28	18.77	18.97	668,271	-0.37(-1.89%)
May 16, 2016	19.01	19.46	18.95	19.33	421,539	+0.38(+2.01%)
May 13, 2016	19.37	19.51	18.88	18.95	438,999	-0.43(-2.22%)
May 12, 2016	19.35	19.52	19.17	19.38	340,892	+0.10(+0.54%)
May 11, 2016	19.45	19.67	19.24	19.28	342,738	-0.16(-0.82%)
May 10, 2016	19.25	19.54	19.14	19.44	365,188	+0.25(+1.29%)
May 09, 2016	19.13	19.34	18.66	19.19	425,629	-0.02(-0.12%)
May 06, 2016	18.90	19.23	18.90	19.21	319,070	+0.16(+0.83%)
May 05, 2016	19.20	19.30	19.05	19.05	448,850	-0.11(-0.58%)
May 04, 2016	19.14	19.28	18.92	19.17	579,360	-0.09(-0.45%)
May 03, 2016	19.18	19.25	18.35	19.25	768,836	-0.21(-1.06%)
May 02, 2016	19.40	19.50	19.22	19.46	424,569	+0.14(+0.70%)
Apr 29, 2016	19.24	19.45	19.15	19.32	476,588	-0.02(-0.08%)
Apr 28, 2016	19.32	19.58	19.27	19.34	428,980	-0.14(-0.73%)
Apr 27, 2016	19.55	19.78	19.41	19.48	546,867	-0.10(-0.53%)
Apr 26, 2016	19.36	19.63	19.33	19.59	490,402	+0.21(+1.06%)
Apr 25, 2016	19.41	19.53	19.18	19.38	462,032	-0.05(-0.24%)
Apr 22, 2016	19.10	19.50	19.10	19.43	548,212	+0.29(+1.53%)
Apr 21, 2016	19.37	19.61	19.08	19.14	455,735	-0.25(-1.31%)
Apr 20, 2016	19.21	19.44	19.08	19.39	498,467	+0.25(+1.28%)
Apr 19, 2016	18.90	19.15	18.81	19.14	446,430	+0.25(+1.34%)
Apr 18, 2016	18.57	18.97	18.57	18.89	418,271	+0.24(+1.27%)
Apr 15, 2016	18.49	18.84	18.43	18.65	602,793	+0.17(+0.90%)
Apr 14, 2016	18.08	18.65	17.97	18.49	779,023	+0.31(+1.70%)
Apr 13, 2016	17.68	18.20	17.68	18.18	440,833	+0.55(+3.14%)
Apr 12, 2016	17.38	17.68	17.25	17.63	902,726	+0.31(+1.78%)
Apr 11, 2016	17.66	17.69	17.28	17.32	774,180	-0.24(-1.35%)
Apr 08, 2016	17.40	17.66	17.32	17.55	553,982	+0.32(+1.84%)
Apr 07, 2016	17.51	17.51	17.11	17.24	915,121	-0.43(-2.42%)
Apr 06, 2016	17.49	17.69	17.37	17.66	466,115	+0.17(+0.99%)
Apr 05, 2016	17.63	17.77	17.48	17.49	311,078	-0.33(-1.86%)
Apr 04, 2016	18.06	18.06	17.74	17.82	496,042	-0.24(-1.31%)
Apr 01, 2016	17.79	18.14	17.68	18.06	490,502	+0.14(+0.79%)
Mar 31, 2016	17.99	18.16	17.74	17.92	476,896	-0.12(-0.66%)
Mar 30, 2016	17.98	18.22	17.82	18.04	480,044	+0.13(+0.75%)
Mar 29, 2016	17.52	17.92	17.31	17.90	573,531	+0.30(+1.71%)
Mar 28, 2016	17.61	17.80	17.51	17.60	257,468	+0.04(+0.22%)
Mar 24, 2016	17.47	17.56	17.56	17.56	275,193	-0.03(-0.18%)
Mar 23, 2016	17.81	17.87	17.59	17.59	382,574	-0.30(-1.68%)
Mar 22, 2016	17.78	17.93	17.13	17.89	350,556	-0.01(-0.04%)
Mar 21, 2016	17.97	17.98	17.77	17.90	494,350	-0.06(-0.31%)
Mar 18, 2016	17.85	18.12	17.79	17.96	1,538,766	+0.19(+1.07%)
Mar 17, 2016	17.36	17.88	17.16	17.77	680,494	+0.32(+1.81%)
Mar 16, 2016	17.47	17.66	17.32	17.45	414,464	-0.04(-0.23%)
Mar 15, 2016	17.59	17.99	17.49	17.49	324,248	-0.19(-1.07%)
Mar 14, 2016	17.78	17.96	17.58	17.68	783,188	-0.09(-0.53%)
Mar 11, 2016	17.63	17.79	17.50	17.78	657,491	+0.28(+1.58%)
Mar 10, 2016	17.41	17.56	17.11	17.50	509,578	+0.20(+1.14%)
Mar 09, 2016	17.48	17.54	17.29	17.30	512,516	-0.09(-0.55%)
Mar 08, 2016	17.71	17.71	17.40	17.40	740,941	-0.49(-2.74%)
Mar 07, 2016	17.69	17.89	17.55	17.89	606,630	+0.05(+0.27%)
Mar 04, 2016	17.83	17.89	17.62	17.84	657,051	+0.07(+0.40%)
Mar 03, 2016	17.61	17.77	17.39	17.77	695,273	+0.17(+0.99%)
Mar 02, 2016	17.30	17.60	17.17	17.59	707,886	+0.30(+1.74%)

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.