Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.65	17.87	17.55	17.55	122,362	+0.00(+0.00%)
May 27, 2016	17.44	17.55	17.55	17.55	201,858	+0.11(+0.65%)
May 26, 2016	17.50	17.76	17.37	17.43	166,957	-0.18(-1.01%)
May 25, 2016	17.44	17.76	17.44	17.61	174,545	+0.07(+0.42%)
May 24, 2016	17.52	17.92	17.52	17.54	270,793	-0.08(-0.46%)
May 23, 2016	17.63	17.92	17.50	17.62	182,161	-0.16(-0.89%)
May 20, 2016	17.54	17.94	17.47	17.77	270,710	+0.36(+2.06%)
May 19, 2016	17.33	17.55	17.30	17.42	267,747	-0.06(-0.33%)
May 18, 2016	16.87	17.49	16.80	17.47	391,599	+0.51(+2.99%)
May 17, 2016	17.04	17.50	16.64	16.97	596,238	-0.07(-0.42%)
May 16, 2016	17.18	17.20	16.95	17.04	249,787	+0.00(+0.00%)
May 13, 2016	17.01	17.57	16.88	17.04	249,416	+0.03(+0.17%)
May 12, 2016	17.49	17.89	17.01	17.01	449,528	-0.50(-2.84%)
May 11, 2016	17.95	18.08	17.44	17.51	309,973	-0.51(-2.83%)
May 10, 2016	18.01	18.21	17.29	18.02	620,956	+0.09(+0.52%)
May 09, 2016	17.23	18.16	17.22	17.92	607,932	+0.55(+3.15%)
May 06, 2016	17.85	17.85	16.43	17.38	1,219,274	-0.69(-3.83%)
May 05, 2016	19.18	19.62	17.93	18.07	952,769	-1.61(-8.18%)
May 04, 2016	19.36	20.07	19.22	19.68	620,435	+0.49(+2.56%)
May 03, 2016	19.56	19.65	19.13	19.19	200,933	-0.47(-2.37%)
May 02, 2016	19.50	19.76	19.30	19.65	350,473	+0.51(+2.66%)
Apr 29, 2016	19.63	19.65	19.03	19.14	225,932	-0.34(-1.74%)
Apr 28, 2016	19.34	19.73	19.09	19.48	365,850	+0.21(+1.08%)
Apr 27, 2016	19.34	19.44	19.14	19.28	191,308	-0.10(-0.54%)
Apr 26, 2016	19.50	19.50	19.19	19.38	97,110	+0.08(+0.41%)
Apr 25, 2016	19.50	19.60	19.23	19.30	136,936	-0.21(-1.08%)
Apr 22, 2016	19.72	19.72	19.39	19.51	184,481	-0.04(-0.19%)
Apr 21, 2016	19.76	19.86	19.50	19.55	241,127	-0.16(-0.80%)
Apr 20, 2016	19.73	19.79	19.53	19.71	156,748	-0.02(-0.11%)
Apr 19, 2016	19.53	19.81	19.53	19.73	195,130	+0.25(+1.26%)
Apr 18, 2016	19.15	19.87	19.10	19.48	203,960	+0.20(+1.03%)
Apr 15, 2016	19.61	19.64	19.18	19.29	133,257	-0.14(-0.73%)
Apr 14, 2016	19.61	19.66	19.31	19.43	175,791	-0.15(-0.77%)
Apr 13, 2016	19.50	19.73	19.50	19.58	166,160	+0.15(+0.79%)
Apr 12, 2016	19.38	19.54	19.22	19.42	278,228	+0.23(+1.20%)
Apr 11, 2016	19.14	19.59	19.04	19.19	204,676	+0.07(+0.36%)
Apr 08, 2016	19.02	19.50	18.90	19.12	294,918	+0.30(+1.57%)
Apr 07, 2016	19.13	19.36	18.57	18.83	396,744	-0.48(-2.49%)
Apr 06, 2016	19.08	19.41	18.87	19.31	366,626	+0.29(+1.52%)
Apr 05, 2016	19.09	19.40	18.87	19.02	366,200	-0.21(-1.10%)
Apr 04, 2016	19.64	19.65	19.06	19.23	323,119	-0.25(-1.28%)
Apr 01, 2016	19.83	19.97	19.34	19.48	276,924	-0.35(-1.76%)
Mar 31, 2016	19.58	20.16	19.58	19.83	242,132	+0.18(+0.93%)
Mar 30, 2016	20.11	20.48	19.53	19.65	333,300	-0.47(-2.31%)
Mar 29, 2016	19.81	20.31	19.53	20.11	236,631	+0.22(+1.12%)
Mar 28, 2016	20.22	20.28	19.88	19.89	230,708	-0.39(-1.94%)
Mar 24, 2016	19.81	20.28	20.28	20.28	224,485	+0.31(+1.54%)
Mar 23, 2016	20.70	20.75	19.97	19.97	255,083	-0.59(-2.88%)
Mar 22, 2016	20.47	20.71	20.24	20.57	331,255	+0.03(+0.15%)
Mar 21, 2016	20.46	20.64	20.37	20.53	299,382	+0.05(+0.26%)
Mar 18, 2016	20.77	20.80	20.29	20.48	308,648	-0.12(-0.60%)
Mar 17, 2016	20.85	21.05	20.60	20.60	705,564	-0.09(-0.46%)
Mar 16, 2016	19.86	20.82	19.86	20.70	540,097	+0.84(+4.21%)
Mar 15, 2016	19.69	20.12	19.56	19.86	237,538	+0.04(+0.21%)
Mar 14, 2016	20.15	20.50	19.79	19.82	210,657	-0.31(-1.52%)
Mar 11, 2016	20.14	20.37	19.99	20.12	211,967	+0.30(+1.49%)
Mar 10, 2016	20.13	20.17	19.55	19.83	178,446	-0.10(-0.52%)
Mar 09, 2016	19.86	20.37	19.83	19.93	249,817	+0.09(+0.44%)
Mar 08, 2016	20.43	20.73	19.54	19.84	591,563	-0.72(-3.52%)
Mar 07, 2016	21.07	21.21	20.45	20.57	311,780	-0.34(-1.61%)
Mar 04, 2016	20.16	20.91	19.99	20.90	439,861	+0.95(+4.78%)
Mar 03, 2016	20.91	20.98	19.81	19.95	848,370	-0.79(-3.81%)
Mar 02, 2016	19.75	20.80	19.58	20.74	1,859,953	+1.28(+6.58%)

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.