Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.56	18.56	18.41	18.49	1,409,765	-0.03(-0.17%)
May 27, 2016	18.45	18.52	18.52	18.52	2,312	+0.05(+0.30%)
May 26, 2016	18.45	18.47	18.44	18.47	9,005	+0.08(+0.43%)
May 25, 2016	18.41	18.42	18.39	18.39	2,493	+0.07(+0.38%)
May 24, 2016	18.31	18.35	18.31	18.32	3,494	+0.23(+1.25%)
May 23, 2016	18.10	18.10	18.07	18.09	1,170	+0.02(+0.13%)
May 20, 2016	18.16	18.17	18.07	18.07	7,010	+0.05(+0.30%)
May 19, 2016	17.98	18.02	17.98	18.02	2,997	-0.12(-0.65%)
May 18, 2016	18.08	18.17	18.06	18.13	3,818	+0.14(+0.77%)
May 17, 2016	18.19	18.19	17.99	17.99	3,340	-0.01(-0.04%)
May 13, 2016	18.04	18.08	17.95	18.00	7	-0.19(-1.07%)
May 12, 2016	18.21	18.25	18.12	18.20	6,951	+0.02(+0.09%)
May 11, 2016	18.25	18.27	18.14	18.18	4,414	-0.15(-0.81%)
May 10, 2016	18.21	18.35	18.21	18.33	5,512	+0.24(+1.33%)
May 09, 2016	18.16	18.18	18.05	18.09	5,184	+0.02(+0.13%)
May 06, 2016	17.99	18.06	17.99	18.06	5,047	+0.02(+0.13%)
May 05, 2016	18.07	18.07	18.03	18.04	3,498	-0.06(-0.34%)
May 04, 2016	18.13	18.13	18.09	18.10	29,302	-0.16(-0.85%)
May 03, 2016	18.29	18.32	18.24	18.26	23,601	-0.24(-1.30%)
May 02, 2016	18.48	18.52	18.47	18.50	5,418	+0.26(+1.41%)
Apr 29, 2016	18.29	18.29	18.24	18.24	2,105	-0.09(-0.47%)
Apr 28, 2016	18.49	18.49	18.33	18.33	1,769	-0.26(-1.38%)
Apr 27, 2016	18.62	18.62	18.45	18.59	11,250	+0.10(+0.55%)
Apr 26, 2016	18.66	18.66	18.42	18.48	6,265	+0.07(+0.38%)
Apr 25, 2016	18.40	18.42	18.39	18.41	2,172	-0.02(-0.08%)
Apr 22, 2016	18.48	18.48	18.39	18.43	1,024	-0.05(-0.25%)
Apr 21, 2016	18.47	18.48	18.46	18.48	2,234	-0.16(-0.88%)
Apr 20, 2016	18.57	18.67	18.57	18.64	11,989	-0.05(-0.29%)
Apr 19, 2016	18.71	18.74	18.62	18.69	9,676	+0.28(+1.52%)
Apr 18, 2016	18.37	18.41	18.34	18.41	11,385	+0.12(+0.68%)
Apr 15, 2016	18.26	18.30	18.25	18.29	2,314	-0.05(-0.25%)
Apr 14, 2016	18.37	18.38	18.33	18.34	10,816	-0.01(-0.04%)
Apr 13, 2016	18.25	18.34	18.25	18.34	59,633	+0.09(+0.51%)
Apr 12, 2016	18.05	18.25	17.97	18.25	50,333	+0.25(+1.40%)
Apr 11, 2016	17.96	18.05	17.95	18.00	4,878	-0.01(-0.06%)
Apr 08, 2016	18.01	18.06	17.95	18.01	35,906	+0.32(+1.80%)
Apr 07, 2016	17.72	17.72	17.69	17.69	693	-0.11(-0.61%)
Apr 06, 2016	17.73	17.82	17.73	17.80	1,260	+0.16(+0.88%)
Apr 05, 2016	17.90	17.90	17.58	17.64	7,198	-0.33(-1.86%)
Apr 04, 2016	18.04	18.04	17.98	17.98	21,997	+0.04(+0.22%)
Apr 01, 2016	17.91	17.94	17.91	17.94	3,094	-0.23(-1.24%)
Mar 31, 2016	18.24	18.25	18.16	18.16	1,547	-0.04(-0.21%)
Mar 30, 2016	18.25	18.25	18.20	18.20	1,612	+0.09(+0.52%)
Mar 29, 2016	17.94	18.11	17.94	18.11	2,265	+0.20(+1.13%)
Mar 28, 2016	17.91	17.91	17.91	17.91	416	-0.14(-0.80%)
Mar 18, 2016	18.14	18.05	18.05	18.05	1,927	-0.07(-0.36%)
Mar 17, 2016	18.04	18.12	18.04	18.12	5,056	+0.30(+1.70%)
Mar 16, 2016	17.68	17.81	17.60	17.81	4,508	+0.11(+0.62%)
Mar 15, 2016	17.67	17.71	17.67	17.71	530	-0.17(-0.96%)
Mar 14, 2016	17.88	17.88	17.88	17.88	278	+0.02(+0.09%)
Mar 11, 2016	17.96	17.96	17.79	17.86	7,813	+0.42(+2.41%)
Mar 10, 2016	17.67	17.68	17.43	17.44	1,232	-0.11(-0.65%)
Mar 09, 2016	17.50	17.57	17.48	17.56	5,144	+0.05(+0.30%)
Mar 08, 2016	17.50	17.50	17.50	17.50	254	-0.22(-1.27%)
Mar 07, 2016	17.53	17.73	17.53	17.73	436	-0.04(-0.23%)
Mar 04, 2016	17.63	17.86	17.63	17.77	16,950	+0.18(+1.02%)
Mar 03, 2016	17.54	17.69	17.53	17.59	23,292	+0.12(+0.71%)
Mar 02, 2016	17.36	17.50	17.36	17.46	529	+0.02(+0.13%)

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.