Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.99	19.53	18.61	19.09	7,171	-0.06(-0.30%)
May 27, 2016	19.20	19.15	19.15	19.15	3,412	-0.07(-0.38%)
May 26, 2016	19.28	19.61	19.01	19.22	8,409	-0.14(-0.72%)
May 25, 2016	18.85	19.36	18.85	19.36	2,320	+0.48(+2.56%)
May 24, 2016	18.85	18.94	17.82	18.88	9,487	+0.30(+1.63%)
May 23, 2016	18.23	18.87	18.23	18.57	3,287	-0.05(-0.26%)
May 20, 2016	18.16	18.93	17.68	18.62	9,296	+0.56(+3.09%)
May 19, 2016	19.39	19.39	17.52	18.07	1,952	-0.73(-3.88%)
May 18, 2016	18.85	19.05	18.72	18.80	6,586	+0.05(+0.26%)
May 17, 2016	19.30	19.30	18.72	18.75	10,529	-0.62(-3.18%)
May 16, 2016	19.13	19.53	19.09	19.36	8,488	-0.01(-0.04%)
May 13, 2016	19.39	19.39	19.15	19.37	2,872	+0.16(+0.81%)
May 12, 2016	20.16	20.16	19.19	19.21	4,531	-0.02(-0.13%)
May 11, 2016	19.21	19.48	19.11	19.24	6,976	-0.05(-0.26%)
May 10, 2016	19.06	19.48	19.06	19.29	13,558	-0.03(-0.17%)
May 09, 2016	19.20	19.67	19.19	19.32	14,081	-0.06(-0.30%)
May 06, 2016	20.22	20.22	19.26	19.38	9,012	-0.08(-0.42%)
May 05, 2016	19.44	20.06	19.33	19.46	6,926	-0.18(-0.91%)
May 04, 2016	19.61	20.40	19.38	19.64	7,972	+0.05(+0.25%)
May 03, 2016	19.58	19.87	19.33	19.59	12,766	-0.26(-1.32%)
May 02, 2016	19.79	20.29	19.19	19.85	16,405	+0.16(+0.83%)
Apr 29, 2016	19.18	19.75	19.18	19.69	17,759	-0.13(-0.66%)
Apr 28, 2016	20.20	20.30	19.76	19.82	207,514	-0.31(-1.54%)
Apr 27, 2016	19.84	20.48	19.84	20.13	9,819	+0.30(+1.52%)
Apr 26, 2016	19.42	19.85	19.38	19.83	8,901	+0.52(+2.70%)
Apr 25, 2016	19.17	19.57	19.17	19.31	6,934	+0.11(+0.55%)
Apr 22, 2016	19.81	19.96	19.19	19.20	12,087	-0.69(-3.45%)
Apr 21, 2016	20.05	20.06	19.75	19.88	9,707	+0.03(+0.16%)
Apr 20, 2016	20.05	20.07	19.85	19.85	4,424	-0.34(-1.70%)
Apr 19, 2016	20.25	20.34	19.72	20.19	11,138	-0.20(-0.96%)
Apr 18, 2016	19.99	20.60	19.99	20.39	5,944	+0.40(+2.00%)
Apr 15, 2016	19.79	20.23	19.79	19.99	5,288	+0.06(+0.29%)
Apr 14, 2016	20.97	20.97	19.84	19.93	9,066	-0.26(-1.29%)
Apr 13, 2016	19.67	20.64	19.67	20.19	15,048	+0.07(+0.36%)
Apr 12, 2016	19.87	20.27	19.79	20.12	5,528	+0.13(+0.65%)
Apr 11, 2016	20.20	20.97	19.72	19.99	7,526	+0.04(+0.20%)
Apr 08, 2016	20.64	20.64	19.79	19.95	7,626	-0.07(-0.33%)
Apr 07, 2016	20.36	20.36	19.90	20.02	6,727	-0.43(-2.11%)
Apr 06, 2016	20.20	21.16	20.20	20.45	7,607	+0.05(+0.24%)
Apr 05, 2016	20.39	20.83	20.38	20.40	8,351	-0.11(-0.56%)
Apr 04, 2016	20.68	20.68	20.39	20.51	5,141	-0.16(-0.79%)
Apr 01, 2016	21.21	21.21	20.56	20.68	5,178	-0.73(-3.43%)
Mar 31, 2016	21.18	21.72	21.18	21.41	9,729	+0.44(+2.10%)
Mar 30, 2016	21.21	21.21	20.76	20.97	6,315	-0.29(-1.34%)
Mar 29, 2016	19.91	22.08	19.79	21.26	19,123	+1.41(+7.11%)
Mar 28, 2016	19.33	19.99	19.27	19.84	20,572	+0.51(+2.66%)
Mar 24, 2016	19.32	19.33	19.33	19.33	4,166	+0.07(+0.38%)
Mar 23, 2016	19.79	19.79	19.14	19.26	10,843	-0.64(-3.20%)
Mar 22, 2016	19.48	19.99	19.28	19.89	11,689	+0.52(+2.70%)
Mar 21, 2016	18.71	19.55	18.50	19.37	11,298	+0.33(+1.76%)
Mar 18, 2016	18.35	19.06	18.07	19.04	47,854	+0.79(+4.34%)
Mar 17, 2016	18.31	18.31	18.02	18.24	3,675	+0.07(+0.40%)
Mar 16, 2016	17.78	18.27	17.78	18.17	2,592	+0.33(+1.88%)
Mar 15, 2016	18.38	18.38	17.78	17.84	11,696	-0.69(-3.70%)
Mar 14, 2016	18.44	18.58	18.38	18.52	3,133	-0.08(-0.44%)
Mar 11, 2016	18.71	18.71	18.42	18.60	8,715	-0.11(-0.61%)
Mar 10, 2016	18.64	18.77	18.39	18.72	3,348	+0.01(+0.04%)
Mar 09, 2016	18.46	18.73	18.40	18.71	4,160	+0.23(+1.24%)
Mar 08, 2016	18.47	18.77	18.47	18.48	10,651	-0.25(-1.35%)
Mar 07, 2016	18.50	18.73	18.34	18.73	8,586	+0.09(+0.48%)
Mar 04, 2016	18.68	18.70	18.28	18.64	8,229	+0.37(+2.01%)
Mar 03, 2016	18.77	18.77	17.94	18.28	16,998	-0.49(-2.61%)
Mar 02, 2016	18.60	18.91	18.25	18.77	10,467	+0.00(+0.00%)

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.