Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.14	20.14	19.77	19.97	260,159	-0.01(-0.07%)
May 27, 2016	19.77	19.99	19.99	19.99	221,268	+0.20(+1.01%)
May 26, 2016	19.06	19.97	19.06	19.79	292,422	+0.74(+3.87%)
May 25, 2016	19.04	19.21	18.46	19.05	716,665	+0.15(+0.80%)
May 24, 2016	18.63	19.08	18.51	18.90	530,315	+0.42(+2.29%)
May 23, 2016	18.42	18.68	18.42	18.48	566,176	-0.02(-0.12%)
May 20, 2016	18.65	18.76	18.41	18.50	210,878	-0.06(-0.31%)
May 19, 2016	18.30	18.86	18.30	18.56	220,523	+0.24(+1.29%)
May 18, 2016	18.25	18.61	17.94	18.32	319,551	+0.08(+0.43%)
May 17, 2016	18.58	18.58	17.97	18.24	144,277	-0.31(-1.66%)
May 16, 2016	18.57	18.67	18.33	18.55	99,341	-0.04(-0.23%)
May 13, 2016	18.53	18.92	18.36	18.59	186,238	+0.02(+0.12%)
May 12, 2016	18.76	18.92	18.38	18.57	178,446	-0.06(-0.35%)
May 11, 2016	18.88	19.29	18.58	18.63	338,626	-0.32(-1.70%)
May 10, 2016	18.63	19.33	18.47	18.96	575,242	+0.45(+2.44%)
May 09, 2016	18.57	18.68	17.96	18.51	339,779	-0.11(-0.61%)
May 06, 2016	18.61	19.11	18.32	18.62	725,140	+0.52(+2.89%)
May 05, 2016	18.61	18.68	17.95	18.10	285,520	-0.26(-1.44%)
May 04, 2016	17.75	18.47	17.63	18.36	329,304	+0.69(+3.93%)
May 03, 2016	17.74	17.92	17.42	17.67	184,815	-0.24(-1.32%)
May 02, 2016	17.85	17.92	17.61	17.90	211,423	+0.05(+0.28%)
Apr 29, 2016	17.43	17.90	17.37	17.85	237,996	+0.44(+2.51%)
Apr 28, 2016	17.20	17.50	17.17	17.42	197,098	+0.10(+0.58%)
Apr 27, 2016	17.56	17.67	17.03	17.32	181,050	-0.33(-1.87%)
Apr 26, 2016	17.65	17.91	17.61	17.65	102,497	+0.05(+0.28%)
Apr 25, 2016	17.60	17.67	17.27	17.60	103,572	+0.01(+0.04%)
Apr 22, 2016	17.31	17.63	17.02	17.59	192,479	+0.22(+1.28%)
Apr 21, 2016	17.83	17.88	17.29	17.37	157,920	-0.46(-2.57%)
Apr 20, 2016	17.69	17.93	17.55	17.83	209,021	+0.10(+0.57%)
Apr 19, 2016	17.58	17.78	17.39	17.73	273,224	+0.34(+1.98%)
Apr 18, 2016	17.64	17.71	17.32	17.38	105,412	-0.33(-1.86%)
Apr 15, 2016	17.38	17.84	17.26	17.71	216,735	+0.33(+1.89%)
Apr 14, 2016	17.41	17.57	17.00	17.38	394,461	-0.09(-0.53%)
Apr 13, 2016	17.12	17.49	17.04	17.47	169,045	+0.45(+2.65%)
Apr 12, 2016	16.95	17.27	16.82	17.02	194,703	+0.03(+0.17%)
Apr 11, 2016	17.47	17.54	16.96	16.99	326,957	-0.37(-2.10%)
Apr 08, 2016	17.20	17.43	17.12	17.36	281,641	+0.23(+1.34%)
Apr 07, 2016	17.15	17.29	16.79	17.13	820,157	-0.06(-0.38%)
Apr 06, 2016	17.06	17.32	16.77	17.20	481,556	+0.21(+1.26%)
Apr 05, 2016	16.86	16.98	16.41	16.98	445,396	-0.04(-0.21%)
Apr 04, 2016	17.34	17.35	16.92	17.02	229,170	-0.37(-2.10%)
Apr 01, 2016	16.61	17.52	16.47	17.38	808,906	+1.15(+7.05%)
Mar 31, 2016	17.05	17.05	16.24	16.24	591,486	-0.75(-4.42%)
Mar 30, 2016	16.67	17.17	16.62	16.99	328,506	+0.37(+2.24%)
Mar 29, 2016	15.84	16.64	15.76	16.62	490,344	+0.81(+5.12%)
Mar 28, 2016	15.85	16.09	15.77	15.81	294,572	+0.06(+0.36%)
Mar 24, 2016	15.92	15.75	15.75	15.75	825,845	-0.29(-1.79%)
Mar 23, 2016	16.01	16.26	15.79	16.04	430,491	-0.07(-0.44%)
Mar 22, 2016	16.28	16.33	16.00	16.11	353,700	-0.38(-2.30%)
Mar 21, 2016	16.51	16.76	16.47	16.49	249,882	-0.01(-0.09%)
Mar 18, 2016	16.50	16.79	16.28	16.50	367,075	+0.06(+0.35%)
Mar 17, 2016	16.19	16.56	16.13	16.44	373,860	+0.17(+1.06%)
Mar 16, 2016	16.40	16.47	16.07	16.27	559,785	-0.24(-1.43%)
Mar 15, 2016	17.24	17.27	16.43	16.51	522,868	-0.82(-4.71%)
Mar 14, 2016	16.89	17.48	16.87	17.32	536,415	+0.31(+1.81%)
Mar 11, 2016	17.22	17.30	16.82	17.02	471,037	+0.01(+0.08%)
Mar 10, 2016	17.57	17.68	16.83	17.00	1,123,947	-0.56(-3.18%)
Mar 09, 2016	17.84	18.04	17.43	17.56	5,822,162	+0.20(+1.15%)
Mar 08, 2016	17.38	17.72	16.67	17.36	1,303,397	-0.69(-3.85%)
Mar 07, 2016	18.74	18.85	17.98	18.05	418,939	-0.67(-3.59%)
Mar 04, 2016	18.61	18.91	17.36	18.73	1,577,539	+0.72(+3.97%)
Mar 03, 2016	18.02	18.61	17.99	18.01	442,011	+0.04(+0.24%)
Mar 02, 2016	17.60	18.07	17.50	17.97	228,285	+0.42(+2.37%)

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.