Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.48	19.51	19.30	19.36	544,005	-0.02(-0.12%)
May 27, 2016	19.13	19.38	19.38	19.38	404,763	+0.26(+1.35%)
May 26, 2016	19.33	19.33	19.08	19.12	385,466	-0.22(-1.16%)
May 25, 2016	19.35	19.51	18.71	19.35	709,140	+0.07(+0.36%)
May 24, 2016	19.04	19.34	18.87	19.28	495,528	+0.36(+1.92%)
May 23, 2016	18.97	19.14	18.78	18.91	420,270	-0.06(-0.33%)
May 20, 2016	18.79	19.09	18.79	18.98	508,872	+0.28(+1.49%)
May 19, 2016	18.88	19.14	18.54	18.70	374,808	-0.23(-1.23%)
May 18, 2016	18.32	18.96	18.32	18.93	498,559	+0.61(+3.34%)
May 17, 2016	18.54	18.74	18.26	18.32	482,944	-0.31(-1.66%)
May 16, 2016	18.31	18.75	18.31	18.63	420,097	+0.27(+1.48%)
May 13, 2016	18.63	18.84	18.26	18.36	555,813	-0.29(-1.54%)
May 12, 2016	18.62	18.80	18.47	18.64	475,928	+0.02(+0.08%)
May 11, 2016	18.67	18.80	18.57	18.63	376,323	-0.03(-0.17%)
May 10, 2016	18.53	18.78	18.46	18.66	358,635	+0.26(+1.39%)
May 09, 2016	18.37	18.60	18.23	18.40	324,678	-0.04(-0.21%)
May 06, 2016	18.28	18.46	18.21	18.44	389,892	+0.09(+0.46%)
May 05, 2016	18.56	18.57	18.30	18.36	571,478	-0.10(-0.55%)
May 04, 2016	18.54	18.73	18.27	18.46	430,715	-0.21(-1.12%)
May 03, 2016	18.80	18.97	18.47	18.67	492,540	-0.36(-1.87%)
May 02, 2016	19.09	19.14	18.86	19.02	621,089	+0.05(+0.29%)
Apr 29, 2016	18.96	19.14	18.81	18.97	475,047	+0.00(+0.00%)
Apr 28, 2016	18.86	19.15	18.79	18.97	480,595	+0.12(+0.62%)
Apr 27, 2016	18.88	19.05	18.64	18.85	530,507	-0.05(-0.29%)
Apr 26, 2016	18.75	18.98	18.64	18.91	472,590	+0.16(+0.87%)
Apr 25, 2016	18.78	18.85	18.62	18.74	450,728	-0.15(-0.82%)
Apr 22, 2016	18.80	19.01	18.73	18.90	532,105	+0.16(+0.87%)
Apr 21, 2016	18.87	18.94	18.72	18.74	515,252	-0.09(-0.49%)
Apr 20, 2016	18.71	18.90	18.59	18.83	428,873	+0.15(+0.79%)
Apr 19, 2016	18.50	18.73	18.43	18.68	473,718	+0.26(+1.43%)
Apr 18, 2016	18.22	18.47	18.22	18.42	374,507	+0.07(+0.38%)
Apr 15, 2016	18.27	18.56	18.24	18.35	419,387	+0.04(+0.21%)
Apr 14, 2016	18.26	18.59	18.18	18.31	518,201	+0.02(+0.13%)
Apr 13, 2016	17.90	18.30	17.90	18.29	796,977	+0.54(+3.05%)
Apr 12, 2016	17.44	17.75	17.39	17.75	389,693	+0.37(+2.14%)
Apr 11, 2016	17.26	17.67	17.23	17.37	429,997	+0.17(+0.99%)
Apr 08, 2016	17.27	17.39	17.09	17.20	613,743	+0.13(+0.77%)
Apr 07, 2016	17.27	17.34	16.97	17.07	857,038	-0.36(-2.04%)
Apr 06, 2016	17.36	17.51	17.15	17.43	922,675	+0.12(+0.72%)
Apr 05, 2016	17.54	17.65	17.29	17.30	721,121	-0.37(-2.10%)
Apr 04, 2016	17.85	17.89	17.63	17.68	290,595	-0.14(-0.78%)
Apr 01, 2016	17.68	17.83	17.50	17.82	414,125	-0.01(-0.04%)
Mar 31, 2016	17.83	17.98	17.72	17.82	371,268	-0.10(-0.56%)
Mar 30, 2016	17.94	18.10	17.82	17.92	409,031	+0.06(+0.35%)
Mar 29, 2016	17.49	17.89	17.32	17.86	572,480	+0.25(+1.41%)
Mar 28, 2016	17.74	17.80	17.51	17.61	231,825	-0.03(-0.18%)
Mar 24, 2016	17.51	17.65	17.65	17.65	334,011	-0.02(-0.09%)
Mar 23, 2016	17.90	18.03	17.65	17.66	458,470	-0.25(-1.38%)
Mar 22, 2016	17.98	17.99	17.78	17.91	448,106	-0.15(-0.81%)
Mar 21, 2016	18.12	18.26	17.85	18.06	522,696	-0.03(-0.17%)
Mar 18, 2016	17.89	18.22	17.88	18.09	1,841,851	+0.28(+1.56%)
Mar 17, 2016	17.51	17.89	17.33	17.81	692,170	+0.29(+1.68%)
Mar 16, 2016	17.72	17.85	17.41	17.51	519,776	-0.22(-1.22%)
Mar 15, 2016	17.91	17.95	17.70	17.73	532,176	-0.22(-1.25%)
Mar 14, 2016	18.02	18.08	17.81	17.96	371,332	-0.15(-0.81%)
Mar 11, 2016	17.95	18.13	17.88	18.10	490,385	+0.32(+1.78%)
Mar 10, 2016	17.75	17.85	17.01	17.78	413,590	+0.15(+0.88%)
Mar 09, 2016	17.89	17.94	17.56	17.63	492,825	-0.12(-0.70%)
Mar 08, 2016	18.01	18.12	17.74	17.75	473,399	-0.42(-2.30%)
Mar 07, 2016	18.10	18.27	18.05	18.17	505,900	-0.03(-0.17%)
Mar 04, 2016	18.17	18.23	17.99	18.20	565,576	+0.14(+0.77%)
Mar 03, 2016	17.74	18.14	17.72	18.06	606,927	+0.33(+1.83%)
Mar 02, 2016	17.54	17.74	17.44	17.74	381,045	+0.21(+1.19%)

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.