Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.75	17.76	17.34	17.57	25,874	-0.12(-0.70%)
May 27, 2016	17.82	17.69	17.69	17.69	27,015	+0.02(+0.09%)
May 26, 2016	17.94	17.96	17.54	17.67	77,558	-0.16(-0.92%)
May 25, 2016	17.78	18.00	17.77	17.84	33,106	+0.04(+0.20%)
May 24, 2016	17.67	17.99	17.67	17.80	57,038	-0.04(-0.20%)
May 23, 2016	17.86	18.01	17.71	17.84	18,110	-0.14(-0.80%)
May 20, 2016	17.79	17.98	17.59	17.98	52,979	+0.23(+1.30%)
May 19, 2016	17.83	17.88	17.18	17.75	49,850	-0.08(-0.43%)
May 18, 2016	17.95	17.95	17.70	17.83	38,834	-0.04(-0.20%)
May 17, 2016	17.34	17.95	17.34	17.86	89,111	+0.65(+3.80%)
May 16, 2016	17.19	17.44	16.89	17.21	78,063	+0.23(+1.36%)
May 13, 2016	17.13	17.27	16.80	16.98	33,139	-0.12(-0.69%)
May 12, 2016	17.08	17.25	17.00	17.10	52,336	+0.05(+0.28%)
May 11, 2016	16.68	17.25	16.68	17.05	44,004	+0.25(+1.49%)
May 10, 2016	16.56	17.13	16.56	16.80	55,486	+0.25(+1.52%)
May 09, 2016	16.51	16.76	16.41	16.55	68,583	-0.02(-0.09%)
May 06, 2016	16.46	16.90	16.46	16.56	60,162	-0.24(-1.40%)
May 05, 2016	16.89	17.04	16.45	16.80	40,183	+0.16(+0.98%)
May 04, 2016	16.61	16.93	16.61	16.63	30,892	+0.04(+0.25%)
May 03, 2016	16.47	16.75	16.43	16.59	41,876	-0.11(-0.64%)
May 02, 2016	16.71	16.83	16.42	16.70	42,771	+0.04(+0.22%)
Apr 29, 2016	16.87	17.15	16.59	16.66	56,283	-0.05(-0.28%)
Apr 28, 2016	16.77	17.06	16.64	16.71	62,811	-0.10(-0.61%)
Apr 27, 2016	16.34	16.88	16.34	16.81	70,849	+0.27(+1.61%)
Apr 26, 2016	16.09	16.58	16.07	16.55	47,734	+0.43(+2.67%)
Apr 25, 2016	16.35	16.47	16.07	16.12	48,566	-0.13(-0.79%)
Apr 22, 2016	16.32	16.59	16.21	16.25	132,051	-0.09(-0.53%)
Apr 21, 2016	16.49	16.53	16.21	16.33	27,782	-0.15(-0.93%)
Apr 20, 2016	16.31	16.65	16.05	16.49	47,590	+0.04(+0.22%)
Apr 19, 2016	16.16	16.62	16.16	16.45	65,985	+0.34(+2.10%)
Apr 18, 2016	15.44	16.38	15.44	16.11	66,729	+0.29(+1.81%)
Apr 15, 2016	16.10	16.18	15.70	15.83	22,600	-0.35(-2.15%)
Apr 14, 2016	16.33	16.38	16.00	16.17	60,112	-0.12(-0.75%)
Apr 13, 2016	15.82	16.38	15.77	16.30	90,853	+0.36(+2.24%)
Apr 12, 2016	15.43	16.28	15.43	15.94	48,286	+0.57(+3.68%)
Apr 11, 2016	15.55	15.55	15.29	15.37	62,824	-0.09(-0.59%)
Apr 08, 2016	15.17	15.99	15.07	15.46	143,504	+0.51(+3.41%)
Apr 07, 2016	15.39	15.46	14.79	14.95	167,931	-0.61(-3.90%)
Apr 06, 2016	15.25	15.87	15.17	15.56	41,054	+0.28(+1.83%)
Apr 05, 2016	14.79	15.34	14.78	15.28	53,220	+0.42(+2.81%)
Apr 04, 2016	14.79	15.10	14.78	14.86	62,428	+0.03(+0.17%)
Apr 01, 2016	15.00	15.21	14.75	14.84	24,033	-0.25(-1.66%)
Mar 31, 2016	15.04	15.22	15.04	15.09	27,912	+0.05(+0.34%)
Mar 30, 2016	15.12	15.56	14.75	15.04	71,178	+0.15(+0.99%)
Mar 29, 2016	15.04	15.04	14.14	14.89	104,742	-0.21(-1.42%)
Mar 28, 2016	15.34	15.44	14.81	15.10	59,604	-0.38(-2.47%)
Mar 24, 2016	15.35	15.48	15.48	15.48	153,617	-0.57(-3.56%)
Mar 23, 2016	16.27	16.56	15.83	16.06	62,041	-0.23(-1.41%)
Mar 22, 2016	16.23	16.61	15.83	16.29	74,660	-0.13(-0.78%)
Mar 21, 2016	16.29	16.52	16.29	16.41	15,654	+0.08(+0.47%)
Mar 18, 2016	16.83	16.85	16.34	16.34	79,037	-0.43(-2.58%)
Mar 17, 2016	16.57	16.98	16.57	16.77	48,582	+0.14(+0.86%)
Mar 16, 2016	16.22	16.82	16.22	16.63	52,975	+0.53(+3.29%)
Mar 15, 2016	16.12	16.32	15.86	16.10	25,559	-0.04(-0.25%)
Mar 14, 2016	16.14	16.41	16.11	16.14	39,815	-0.13(-0.81%)
Mar 11, 2016	15.98	16.38	15.98	16.27	49,652	+0.33(+2.07%)
Mar 10, 2016	16.71	16.91	15.83	15.94	206,541	-0.64(-3.86%)
Mar 09, 2016	16.34	16.82	16.27	16.58	74,206	+0.21(+1.30%)
Mar 08, 2016	17.01	17.05	16.24	16.37	40,232	-0.89(-5.15%)
Mar 07, 2016	16.79	17.45	16.79	17.25	119,192	+0.33(+1.95%)
Mar 04, 2016	16.74	17.15	16.54	16.92	46,412	+0.25(+1.52%)
Mar 03, 2016	16.36	16.92	16.36	16.67	50,708	+0.16(+0.95%)
Mar 02, 2016	16.28	16.58	16.12	16.51	66,208	+0.34(+2.10%)

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.