Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.55	18.76	18.49	18.74	30,693	-0.01(-0.04%)
May 27, 2016	18.69	18.74	18.74	18.74	22,328	+0.07(+0.38%)
May 26, 2016	19.00	19.00	18.59	18.67	45,323	-0.28(-1.50%)
May 25, 2016	18.65	19.01	18.61	18.96	14,389	+0.13(+0.68%)
May 24, 2016	18.48	18.93	18.45	18.83	18,988	+0.38(+2.09%)
May 23, 2016	18.29	18.62	18.27	18.44	24,584	-0.02(-0.12%)
May 20, 2016	18.33	18.60	18.33	18.46	25,404	+0.20(+1.09%)
May 19, 2016	18.54	18.68	18.16	18.27	45,247	-0.26(-1.38%)
May 18, 2016	18.39	18.72	18.39	18.52	32,358	+0.29(+1.60%)
May 17, 2016	18.53	18.53	18.08	18.23	34,574	-0.26(-1.39%)
May 16, 2016	18.47	18.66	18.39	18.49	37,332	+0.07(+0.39%)
May 13, 2016	18.34	18.45	18.34	18.42	15,959	+0.04(+0.19%)
May 12, 2016	18.39	18.55	18.21	18.38	23,249	-0.03(-0.15%)
May 11, 2016	18.22	18.56	18.22	18.41	24,638	+0.12(+0.66%)
May 10, 2016	18.19	18.42	18.13	18.29	91,140	+0.06(+0.35%)
May 09, 2016	18.21	18.51	18.04	18.22	49,839	-0.06(-0.31%)
May 06, 2016	18.28	18.35	18.06	18.28	66,738	-0.11(-0.58%)
May 05, 2016	18.43	18.43	18.22	18.39	23,301	-0.01(-0.04%)
May 04, 2016	18.36	18.43	18.22	18.39	21,243	-0.08(-0.46%)
May 03, 2016	18.53	18.91	18.31	18.48	29,738	-0.08(-0.46%)
May 02, 2016	18.56	18.70	18.56	18.56	27,488	+0.01(+0.08%)
Apr 29, 2016	18.58	18.81	18.51	18.55	24,446	+0.08(+0.42%)
Apr 28, 2016	18.41	18.60	18.31	18.47	27,014	+0.01(+0.08%)
Apr 27, 2016	18.54	18.63	18.31	18.46	45,251	+0.04(+0.19%)
Apr 26, 2016	18.37	18.63	18.36	18.42	19,115	+0.13(+0.73%)
Apr 25, 2016	18.27	18.33	18.13	18.29	13,813	-0.04(-0.19%)
Apr 22, 2016	18.15	18.43	18.14	18.32	24,254	+0.18(+0.97%)
Apr 21, 2016	18.21	18.25	18.07	18.15	20,817	-0.11(-0.58%)
Apr 20, 2016	18.12	18.41	18.09	18.25	19,040	+0.11(+0.58%)
Apr 19, 2016	17.73	18.16	17.71	18.15	62,065	+0.34(+1.91%)
Apr 18, 2016	17.87	17.98	17.65	17.81	137,606	-0.06(-0.36%)
Apr 15, 2016	18.09	18.32	17.82	17.87	42,272	-0.31(-1.71%)
Apr 14, 2016	18.44	18.53	18.13	18.18	44,691	-0.23(-1.23%)
Apr 13, 2016	18.15	18.51	18.08	18.41	18,681	+0.32(+1.76%)
Apr 12, 2016	18.07	18.10	17.95	18.09	8,449	+0.04(+0.20%)
Apr 11, 2016	17.94	18.25	17.90	18.05	14,471	+0.11(+0.63%)
Apr 08, 2016	18.11	18.14	17.93	17.94	21,998	-0.08(-0.43%)
Apr 07, 2016	18.23	18.34	17.92	18.02	32,165	-0.30(-1.66%)
Apr 06, 2016	18.44	18.46	18.19	18.32	24,272	+0.01(+0.08%)
Apr 05, 2016	18.35	18.56	18.21	18.31	22,439	-0.12(-0.65%)
Apr 04, 2016	18.54	18.60	18.31	18.43	41,174	-0.08(-0.46%)
Apr 01, 2016	18.38	18.56	18.28	18.51	19,146	+0.08(+0.46%)
Mar 31, 2016	18.37	18.63	18.17	18.43	55,743	+0.08(+0.42%)
Mar 30, 2016	18.46	18.58	18.23	18.35	37,958	-0.11(-0.61%)
Mar 29, 2016	18.15	18.50	18.15	18.46	22,380	+0.31(+1.71%)
Mar 28, 2016	18.33	18.33	18.15	18.15	8,938	-0.03(-0.16%)
Mar 24, 2016	18.22	18.18	18.18	18.18	7,636	-0.06(-0.31%)
Mar 23, 2016	18.29	18.39	18.21	18.24	17,747	-0.13(-0.69%)
Mar 22, 2016	18.39	18.51	18.29	18.36	15,575	-0.02(-0.12%)
Mar 21, 2016	18.63	18.70	18.38	18.39	13,155	-0.23(-1.22%)
Mar 18, 2016	18.63	18.76	18.31	18.61	68,880	+0.08(+0.46%)
Mar 17, 2016	18.21	18.56	18.21	18.53	20,542	+0.28(+1.51%)
Mar 16, 2016	18.21	18.35	18.17	18.25	21,103	-0.05(-0.27%)
Mar 15, 2016	18.34	18.53	18.27	18.30	20,885	-0.06(-0.35%)
Mar 14, 2016	18.39	18.39	18.15	18.36	19,430	-0.04(-0.19%)
Mar 11, 2016	18.32	18.51	18.21	18.40	17,227	+0.13(+0.74%)
Mar 10, 2016	18.39	18.45	18.19	18.27	15,972	-0.12(-0.65%)
Mar 09, 2016	18.39	18.43	18.30	18.39	27,065	+0.01(+0.08%)
Mar 08, 2016	18.17	18.42	18.17	18.37	23,298	+0.18(+1.01%)
Mar 07, 2016	18.19	18.26	18.07	18.19	22,008	-0.01(-0.08%)
Mar 04, 2016	17.68	18.35	17.68	18.20	28,837	-0.16(-0.89%)
Mar 03, 2016	17.79	18.42	17.79	18.36	45,135	+0.01(+0.04%)
Mar 02, 2016	18.24	18.50	18.19	18.36	24,702	+0.01(+0.08%)

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.