Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.60	19.89	19.32	19.42	67,392	-0.26(-1.31%)
May 27, 2016	19.38	19.68	19.68	19.68	59,921	+0.23(+1.18%)
May 26, 2016	18.90	19.54	18.53	19.45	74,794	+0.49(+2.57%)
May 25, 2016	18.90	19.16	18.60	18.96	48,478	+0.02(+0.10%)
May 24, 2016	18.14	19.03	18.00	18.94	146,494	+0.92(+5.10%)
May 23, 2016	18.02	18.16	17.74	18.02	67,238	-0.05(-0.25%)
May 20, 2016	17.81	18.12	17.77	18.07	47,185	+0.27(+1.50%)
May 19, 2016	17.55	17.91	17.52	17.80	33,259	-0.16(-0.87%)
May 18, 2016	17.69	18.40	17.66	17.96	44,542	+0.10(+0.57%)
May 17, 2016	18.42	18.42	17.60	17.86	41,798	-0.66(-3.57%)
May 16, 2016	18.35	18.60	18.22	18.52	45,489	+0.13(+0.70%)
May 13, 2016	18.34	18.53	18.23	18.39	36,097	-0.02(-0.10%)
May 12, 2016	18.27	18.56	17.70	18.41	124,650	+0.09(+0.50%)
May 11, 2016	18.53	18.69	17.78	18.32	59,439	-0.24(-1.29%)
May 10, 2016	18.26	19.31	18.02	18.56	29,469	+0.35(+1.92%)
May 09, 2016	17.67	18.25	17.67	18.21	57,167	+0.46(+2.59%)
May 06, 2016	17.53	17.77	17.48	17.75	50,870	+0.04(+0.21%)
May 05, 2016	17.66	18.10	17.31	17.71	66,510	+0.05(+0.26%)
May 04, 2016	17.29	18.01	17.17	17.66	61,573	+0.17(+1.00%)
May 03, 2016	17.55	17.61	17.05	17.49	59,817	-0.17(-0.94%)
May 02, 2016	17.58	17.78	17.46	17.66	52,163	+0.18(+1.05%)
Apr 29, 2016	17.38	17.62	17.30	17.47	247,469	-0.06(-0.37%)
Apr 28, 2016	17.54	17.67	17.33	17.54	89,397	-0.11(-0.63%)
Apr 27, 2016	17.94	18.42	17.50	17.65	78,380	-0.40(-2.19%)
Apr 26, 2016	17.62	18.16	17.47	18.04	55,734	+0.61(+3.48%)
Apr 25, 2016	18.23	18.51	17.15	17.43	95,410	-0.76(-4.19%)
Apr 22, 2016	18.30	18.36	17.69	18.20	84,803	-0.10(-0.55%)
Apr 21, 2016	18.07	18.57	17.88	18.30	65,863	+0.04(+0.20%)
Apr 20, 2016	18.63	18.63	18.23	18.26	45,228	-0.41(-2.22%)
Apr 19, 2016	18.48	18.98	18.39	18.68	39,715	-0.01(-0.05%)
Apr 18, 2016	18.38	18.87	18.10	18.68	50,608	+0.26(+1.40%)
Apr 15, 2016	18.40	18.59	18.13	18.43	24,303	-0.06(-0.30%)
Apr 14, 2016	18.57	18.85	18.34	18.48	48,482	-0.31(-1.66%)
Apr 13, 2016	18.66	18.87	18.38	18.80	67,364	+0.20(+1.09%)
Apr 12, 2016	17.77	18.70	17.77	18.59	36,557	+0.80(+4.50%)
Apr 11, 2016	18.54	18.54	17.63	17.79	58,334	-0.55(-3.01%)
Apr 08, 2016	17.31	18.37	17.08	18.34	43,598	+1.23(+7.20%)
Apr 07, 2016	17.27	17.65	17.01	17.11	219,074	-0.30(-1.74%)
Apr 06, 2016	17.69	17.72	17.14	17.42	31,099	+0.01(+0.05%)
Apr 05, 2016	17.38	18.61	17.15	17.41	47,897	-0.09(-0.53%)
Apr 04, 2016	17.85	17.97	17.49	17.50	35,175	-0.41(-2.31%)
Apr 01, 2016	17.84	18.06	17.66	17.91	24,886	+0.02(+0.10%)
Mar 31, 2016	17.54	18.11	17.54	17.89	40,704	+0.33(+1.89%)
Mar 30, 2016	17.72	18.11	17.48	17.56	46,468	-0.20(-1.14%)
Mar 29, 2016	17.68	17.83	17.49	17.77	50,553	+0.18(+1.05%)
Mar 28, 2016	17.21	18.15	17.10	17.58	50,335	+0.24(+1.38%)
Mar 24, 2016	18.14	17.34	17.34	17.34	65,359	-0.53(-2.98%)
Mar 23, 2016	18.03	18.09	17.72	17.88	36,093	-0.23(-1.27%)
Mar 22, 2016	18.52	18.70	18.09	18.11	23,290	-0.55(-2.96%)
Mar 21, 2016	19.13	19.14	18.53	18.66	46,312	-0.17(-0.93%)
Mar 18, 2016	18.57	19.07	17.66	18.83	103,821	+0.39(+2.09%)
Mar 17, 2016	18.18	18.55	18.12	18.45	34,067	+0.23(+1.26%)
Mar 16, 2016	17.69	19.43	17.69	18.22	46,916	+0.43(+2.43%)
Mar 15, 2016	17.79	18.10	17.51	17.78	20,694	-0.15(-0.82%)
Mar 14, 2016	18.74	18.74	17.88	17.93	31,235	-0.66(-3.56%)
Mar 11, 2016	19.26	19.26	18.30	18.59	25,575	+0.33(+1.81%)
Mar 10, 2016	18.30	18.37	17.96	18.26	45,843	+0.02(+0.10%)
Mar 09, 2016	18.20	18.30	18.11	18.24	32,839	+0.05(+0.25%)
Mar 08, 2016	18.57	18.80	18.16	18.20	23,491	-0.53(-2.85%)
Mar 07, 2016	18.80	18.84	17.19	18.73	31,664	-0.11(-0.59%)
Mar 04, 2016	18.98	19.10	18.64	18.84	61,802	-0.46(-2.38%)
Mar 03, 2016	19.31	19.54	18.94	19.30	61,972	-0.18(-0.94%)
Mar 02, 2016	18.84	19.62	18.75	19.48	68,080	+0.64(+3.42%)

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.