Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.25	19.49	19.21	19.37	11,465	+0.11(+0.59%)
May 27, 2016	18.55	19.26	19.26	19.26	8,690	+0.10(+0.54%)
May 26, 2016	18.78	19.24	18.61	19.15	11,305	+0.32(+1.70%)
May 25, 2016	18.73	18.86	18.71	18.83	10,919	+0.10(+0.55%)
May 24, 2016	18.40	18.84	18.38	18.73	13,536	+0.42(+2.32%)
May 23, 2016	18.21	18.39	18.07	18.30	7,302	+0.09(+0.52%)
May 20, 2016	17.98	18.32	17.95	18.21	14,937	+0.36(+2.01%)
May 19, 2016	17.93	17.96	17.65	17.85	5,718	-0.28(-1.56%)
May 18, 2016	17.45	18.14	17.45	18.14	9,884	+0.58(+3.28%)
May 17, 2016	18.12	18.14	17.54	17.56	15,758	-0.59(-3.27%)
May 16, 2016	17.78	18.24	17.78	18.15	11,517	+0.41(+2.29%)
May 13, 2016	18.03	18.03	17.70	17.75	5,460	-0.12(-0.69%)
May 12, 2016	18.08	18.14	17.77	17.87	12,345	-0.16(-0.89%)
May 11, 2016	17.93	18.26	17.72	18.03	22,162	+0.10(+0.58%)
May 10, 2016	17.75	18.15	17.75	17.93	9,395	+0.06(+0.32%)
May 09, 2016	17.95	18.31	17.09	17.87	13,236	-0.01(-0.05%)
May 06, 2016	17.65	17.97	17.65	17.88	14,345	+0.06(+0.32%)
May 05, 2016	17.96	18.12	17.79	17.82	18,221	-0.19(-1.05%)
May 04, 2016	18.11	18.12	17.87	18.01	20,440	-0.10(-0.57%)
May 03, 2016	18.64	18.77	18.06	18.12	52,054	-0.71(-3.76%)
May 02, 2016	18.55	18.98	18.55	18.82	16,363	+0.27(+1.47%)
Apr 29, 2016	18.79	18.91	18.44	18.55	15,718	-0.44(-2.33%)
Apr 28, 2016	19.23	19.23	18.97	18.99	19,692	-0.22(-1.13%)
Apr 27, 2016	19.20	19.42	19.19	19.21	13,127	-0.18(-0.92%)
Apr 26, 2016	19.20	19.45	19.03	19.39	11,137	+0.20(+1.02%)
Apr 25, 2016	19.27	19.27	18.92	19.19	10,392	-0.19(-0.97%)
Apr 22, 2016	19.66	19.66	19.26	19.38	9,630	-0.14(-0.72%)
Apr 21, 2016	19.81	19.84	19.52	19.52	20,289	-0.21(-1.04%)
Apr 20, 2016	19.45	19.89	19.45	19.73	22,318	+0.20(+1.01%)
Apr 19, 2016	19.01	19.60	19.01	19.53	37,110	+0.52(+2.71%)
Apr 18, 2016	18.90	19.24	17.81	19.01	26,597	-0.04(-0.20%)
Apr 15, 2016	18.83	19.51	18.83	19.05	17,839	+0.67(+3.67%)
Apr 14, 2016	18.02	18.55	18.02	18.38	9,916	+0.20(+1.08%)
Apr 13, 2016	17.78	18.36	17.33	18.18	11,708	+0.38(+2.16%)
Apr 12, 2016	17.61	17.80	17.57	17.80	11,570	+0.12(+0.69%)
Apr 11, 2016	17.74	17.93	17.63	17.67	5,437	-0.01(-0.05%)
Apr 08, 2016	17.92	17.92	17.68	17.68	4,355	+0.07(+0.37%)
Apr 07, 2016	17.19	17.74	17.19	17.62	14,885	+0.21(+1.18%)
Apr 06, 2016	17.61	17.72	17.32	17.41	9,243	-0.23(-1.33%)
Apr 05, 2016	17.82	17.97	17.54	17.65	19,773	-0.37(-2.03%)
Apr 04, 2016	18.37	18.41	17.97	18.01	5,799	-0.40(-2.19%)
Apr 01, 2016	18.38	18.75	18.38	18.41	9,289	-0.16(-0.86%)
Mar 31, 2016	17.82	18.83	17.35	18.57	28,845	+0.59(+3.28%)
Mar 30, 2016	17.45	18.05	17.43	17.98	12,251	+0.55(+3.17%)
Mar 29, 2016	16.96	17.45	16.86	17.43	15,225	+0.36(+2.08%)
Mar 28, 2016	17.07	17.20	17.02	17.08	5,827	+0.03(+0.16%)
Mar 24, 2016	17.12	17.05	17.05	17.05	9,074	+0.07(+0.44%)
Mar 23, 2016	16.89	17.20	16.89	16.97	18,052	-0.03(-0.17%)
Mar 22, 2016	17.48	17.51	16.93	17.00	12,778	-0.76(-4.27%)
Mar 21, 2016	17.89	18.29	17.67	17.76	10,982	-0.24(-1.35%)
Mar 18, 2016	17.85	18.25	17.46	18.00	26,779	+0.24(+1.37%)
Mar 17, 2016	17.38	17.80	17.27	17.76	8,298	+0.38(+2.21%)
Mar 16, 2016	17.43	17.44	17.20	17.38	9,981	-0.07(-0.43%)
Mar 15, 2016	17.71	17.81	17.38	17.45	10,377	-0.33(-1.84%)
Mar 14, 2016	18.13	18.13	17.69	17.78	8,077	-0.56(-3.06%)
Mar 11, 2016	17.98	18.34	17.94	18.34	12,509	+0.49(+2.73%)
Mar 10, 2016	17.43	18.26	17.43	17.85	22,677	+0.38(+2.20%)
Mar 09, 2016	17.62	17.80	17.40	17.47	7,935	-0.12(-0.69%)
Mar 08, 2016	17.81	18.14	17.55	17.59	11,254	-0.41(-2.29%)
Mar 07, 2016	17.57	18.02	17.19	18.00	48,027	+0.44(+2.51%)
Mar 04, 2016	17.96	18.19	17.52	17.56	11,118	-0.39(-2.19%)
Mar 03, 2016	17.76	18.16	17.76	17.96	23,337	+0.15(+0.84%)
Mar 02, 2016	17.64	17.89	17.45	17.81	13,788	+0.15(+0.85%)

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.