Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.99	18.16	17.84	18.10	3,506,885	+0.13(+0.72%)
May 27, 2016	17.90	17.97	17.97	17.97	1,295,100	+0.08(+0.45%)
May 26, 2016	17.90	18.07	17.86	17.89	1,431,407	-0.01(-0.06%)
May 25, 2016	17.82	18.11	17.80	17.90	1,350,831	+0.12(+0.67%)
May 24, 2016	17.48	17.81	17.44	17.78	1,498,241	+0.31(+1.77%)
May 23, 2016	17.63	17.73	17.47	17.47	1,354,294	-0.22(-1.24%)
May 20, 2016	17.85	18.19	17.58	17.69	2,672,259	-0.10(-0.56%)
May 19, 2016	17.60	17.79	17.42	17.79	2,477,324	+0.11(+0.62%)
May 18, 2016	17.46	17.68	17.42	17.68	2,015,337	+0.21(+1.20%)
May 17, 2016	17.44	17.64	17.39	17.47	1,946,503	-0.05(-0.29%)
May 16, 2016	17.49	17.71	17.37	17.52	1,713,040	+0.03(+0.17%)
May 13, 2016	17.52	17.85	17.43	17.49	1,773,701	-0.08(-0.46%)
May 12, 2016	17.73	17.86	17.32	17.57	2,479,447	-0.11(-0.62%)
May 11, 2016	17.65	17.93	17.64	17.68	2,974,893	-0.03(-0.17%)
May 10, 2016	16.76	17.78	16.76	17.71	3,580,037	+0.99(+5.92%)
May 09, 2016	16.89	16.96	16.58	16.72	1,806,243	-0.25(-1.47%)
May 06, 2016	16.33	17.05	16.33	16.97	2,483,417	+0.39(+2.35%)
May 05, 2016	16.00	16.79	16.00	16.58	2,655,529	+0.36(+2.22%)
May 04, 2016	16.36	16.48	16.16	16.22	1,426,423	-0.25(-1.52%)
May 03, 2016	16.80	16.85	16.40	16.47	1,996,514	-0.46(-2.72%)
May 02, 2016	16.71	17.12	16.66	16.93	1,953,216	+0.25(+1.50%)
Apr 29, 2016	16.91	17.00	16.49	16.68	1,644,765	-0.27(-1.59%)
Apr 28, 2016	17.22	17.31	16.90	16.95	1,190,592	-0.39(-2.25%)
Apr 27, 2016	17.31	17.49	17.17	17.34	999,542	+0.03(+0.17%)
Apr 26, 2016	16.99	17.36	16.96	17.31	1,371,240	+0.42(+2.49%)
Apr 25, 2016	16.93	16.98	16.74	16.89	1,359,362	-0.12(-0.71%)
Apr 22, 2016	16.99	17.09	16.90	17.01	1,193,111	+0.05(+0.29%)
Apr 21, 2016	17.01	17.06	16.82	16.96	1,211,200	-0.04(-0.24%)
Apr 20, 2016	16.95	17.03	16.82	17.00	1,472,102	+0.02(+0.12%)
Apr 19, 2016	16.91	17.04	16.76	16.98	1,610,901	+0.09(+0.53%)
Apr 18, 2016	16.74	16.97	16.66	16.89	1,338,834	+0.03(+0.18%)
Apr 15, 2016	16.88	17.01	16.71	16.86	1,275,538	-0.04(-0.24%)
Apr 14, 2016	16.65	17.18	16.53	16.90	2,517,233	+0.22(+1.32%)
Apr 13, 2016	16.18	16.71	16.16	16.68	2,597,390	+0.62(+3.86%)
Apr 12, 2016	15.69	16.08	15.61	16.06	2,030,460	+0.39(+2.49%)
Apr 11, 2016	15.43	15.76	15.41	15.67	2,238,609	+0.25(+1.62%)
Apr 08, 2016	15.69	15.80	15.32	15.42	1,315,218	-0.11(-0.71%)
Apr 07, 2016	16.05	16.17	15.47	15.53	1,937,726	-0.63(-3.90%)
Apr 06, 2016	16.00	16.18	15.86	16.16	1,786,419	+0.18(+1.13%)
Apr 05, 2016	15.93	16.17	15.91	15.98	2,250,003	-0.08(-0.50%)
Apr 04, 2016	16.23	16.27	15.96	16.06	1,674,728	-0.17(-1.05%)
Apr 01, 2016	16.07	16.27	15.73	16.23	2,510,905	+0.06(+0.37%)
Mar 31, 2016	15.93	16.20	15.88	16.17	2,085,059	+0.24(+1.51%)
Mar 30, 2016	15.89	16.05	15.77	15.93	1,796,996	+0.09(+0.57%)
Mar 29, 2016	15.75	15.90	15.35	15.84	1,829,080	-0.03(-0.19%)
Mar 28, 2016	16.06	16.08	15.65	15.87	1,743,400	-0.16(-1.00%)
Mar 24, 2016	15.81	16.03	16.03	16.03	1,945,200	+0.03(+0.19%)
Mar 23, 2016	16.20	16.33	15.99	16.00	2,261,103	-0.33(-2.02%)
Mar 22, 2016	16.45	16.57	16.26	16.33	2,081,392	-0.23(-1.39%)
Mar 21, 2016	16.62	16.75	16.43	16.56	2,008,547	-0.06(-0.36%)
Mar 18, 2016	15.91	16.66	15.86	16.62	5,140,127	+0.83(+5.26%)
Mar 17, 2016	15.14	15.79	14.96	15.79	4,725,405	+0.61(+4.02%)
Mar 16, 2016	14.43	15.26	14.31	15.18	4,147,711	+0.66(+4.55%)
Mar 15, 2016	15.17	15.25	14.40	14.52	4,156,004	-0.87(-5.65%)
Mar 14, 2016	15.20	15.44	15.00	15.39	2,411,450	+0.13(+0.85%)
Mar 11, 2016	15.20	15.38	15.10	15.26	4,217,039	+0.18(+1.19%)
Mar 10, 2016	15.23	15.35	14.91	15.08	3,835,653	-0.11(-0.72%)
Mar 09, 2016	15.53	15.55	15.19	15.19	1,715,715	-0.24(-1.56%)
Mar 08, 2016	15.72	15.84	15.41	15.43	1,847,420	-0.42(-2.65%)
Mar 07, 2016	15.59	15.86	15.46	15.85	2,608,875	+0.16(+1.02%)
Mar 04, 2016	15.60	15.83	15.54	15.69	1,535,179	+0.10(+0.64%)
Mar 03, 2016	15.54	15.62	15.50	15.59	1,434,020	+0.02(+0.13%)
Mar 02, 2016	15.24	15.66	15.24	15.57	1,973,626	+0.31(+2.03%)

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.