Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.62	16.63	16.54	16.60	7,690	+0.03(+0.16%)
May 27, 2016	16.65	16.57	16.57	16.57	1,492	+0.05(+0.31%)
May 26, 2016	16.61	16.61	16.51	16.52	5,781	+0.10(+0.61%)
May 25, 2016	16.55	16.58	16.37	16.42	5,782	+0.00(+0.00%)
May 24, 2016	16.39	16.42	16.30	16.42	32,135	+0.27(+1.64%)
May 23, 2016	16.27	16.27	16.16	16.16	2,980	-0.17(-1.02%)
May 20, 2016	16.34	16.34	16.30	16.32	936	+0.16(+0.98%)
May 19, 2016	16.12	16.17	16.08	16.16	14,552	-0.12(-0.73%)
May 18, 2016	16.31	16.36	16.20	16.28	25,247	-0.07(-0.41%)
May 17, 2016	16.21	16.35	16.21	16.35	953	-0.05(-0.33%)
May 16, 2016	16.45	16.45	16.38	16.40	3,108	+0.26(+1.59%)
May 13, 2016	16.44	16.44	16.15	16.15	1,247	-0.47(-2.81%)
May 12, 2016	16.71	16.72	16.46	16.61	16,166	-0.03(-0.19%)
May 11, 2016	16.60	16.70	16.55	16.65	19,630	+0.06(+0.39%)
May 10, 2016	16.58	16.58	16.58	16.58	1,109	+0.28(+1.73%)
May 09, 2016	16.44	16.44	16.30	16.30	2,760	-0.25(-1.51%)
May 06, 2016	16.60	16.60	16.42	16.55	2,620	+0.14(+0.87%)
May 05, 2016	16.60	16.64	16.41	16.41	10,759	-0.14(-0.87%)
May 04, 2016	16.49	16.69	16.45	16.55	18,048	-0.12(-0.72%)
May 03, 2016	16.87	16.87	16.65	16.67	89,221	-0.50(-2.90%)
Apr 29, 2016	17.11	17.17	17.17	17.17	100	-0.17(-0.97%)
Apr 28, 2016	17.33	17.40	17.15	17.34	17,965	-0.11(-0.65%)
Apr 27, 2016	17.28	17.45	17.21	17.45	4,822	+0.17(+0.99%)
Apr 26, 2016	17.35	17.35	17.23	17.28	7,451	+0.07(+0.41%)
Apr 25, 2016	17.25	17.35	17.15	17.21	3,559	-0.04(-0.23%)
Apr 22, 2016	17.31	17.31	17.18	17.25	3,045	-0.05(-0.27%)
Apr 21, 2016	17.31	17.32	17.27	17.30	2,418	-0.18(-1.04%)
Apr 20, 2016	17.44	17.55	17.39	17.48	4,751	+0.00(+0.00%)
Apr 19, 2016	17.39	17.54	17.39	17.48	15,040	+0.16(+0.95%)
Apr 18, 2016	17.13	17.36	17.13	17.31	6,953	+0.00(+0.00%)
Apr 15, 2016	17.34	17.36	17.12	17.31	8,075	+0.09(+0.52%)
Apr 14, 2016	17.30	17.34	17.21	17.22	7,128	-0.15(-0.86%)
Apr 13, 2016	17.18	17.38	17.17	17.37	4,915	+0.27(+1.58%)
Apr 12, 2016	16.80	17.13	16.80	17.10	4,985	+0.34(+2.01%)
Apr 11, 2016	16.81	16.95	16.77	16.77	1,901	+0.06(+0.34%)
Apr 08, 2016	16.64	16.79	16.57	16.71	3,745	+0.41(+2.53%)
Apr 07, 2016	16.48	16.48	16.30	16.30	2,172	-0.34(-2.04%)
Apr 06, 2016	16.42	16.64	16.42	16.64	13,374	+0.06(+0.38%)
Apr 05, 2016	16.62	16.62	16.51	16.57	4,975	-0.24(-1.43%)
Apr 04, 2016	16.96	16.98	16.81	16.81	3,321	-0.27(-1.56%)
Apr 01, 2016	16.80	17.08	16.79	17.08	6,654	+0.21(+1.25%)
Mar 31, 2016	17.05	17.08	16.87	16.87	92,607	-0.11(-0.63%)
Mar 30, 2016	16.90	17.04	16.90	16.98	18,359	+0.13(+0.76%)
Mar 29, 2016	16.60	16.85	16.59	16.85	6,150	+0.34(+2.05%)
Mar 28, 2016	16.49	16.51	16.49	16.51	25,509	-0.00(-0.02%)
Mar 24, 2016	16.51	16.51	16.51	16.51	1,492	+0.12(+0.75%)
Mar 23, 2016	16.64	16.64	16.39	16.39	3,366	-0.49(-2.88%)
Mar 22, 2016	16.54	16.93	16.53	16.88	7,968	-0.08(-0.44%)
Mar 21, 2016	16.95	16.95	16.74	16.95	1,584	+0.16(+0.96%)
Mar 18, 2016	16.85	16.85	16.75	16.79	7,172	+0.04(+0.22%)
Mar 17, 2016	16.78	16.78	16.75	16.75	1,048	+0.39(+2.38%)
Mar 16, 2016	16.03	16.36	15.89	16.36	5,139	+0.48(+3.03%)
Mar 15, 2016	16.08	16.10	15.85	15.88	32,680	-0.51(-3.09%)
Mar 14, 2016	16.45	16.56	16.39	16.39	1,968	-0.24(-1.44%)
Mar 11, 2016	16.62	16.66	16.26	16.63	9,123	+0.22(+1.37%)
Mar 10, 2016	16.41	16.41	16.41	16.41	148	+0.18(+1.14%)
Mar 09, 2016	16.36	16.44	16.04	16.22	36,002	+0.19(+1.17%)
Mar 08, 2016	16.06	16.16	15.86	16.03	11,001	-0.30(-1.84%)
Mar 07, 2016	16.32	16.40	16.17	16.33	5,271	+0.17(+1.04%)
Mar 04, 2016	16.10	16.36	16.10	16.16	4,877	+0.26(+1.66%)
Mar 03, 2016	15.63	16.07	15.63	15.90	4,355	+0.27(+1.75%)
Mar 02, 2016	15.73	15.76	15.61	15.63	1,477	-0.02(-0.10%)

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.