Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.14	17.14	16.61	16.94	59,192	-0.22(-1.27%)
May 27, 2016	17.18	17.15	17.15	17.15	27,648	-0.04(-0.23%)
May 26, 2016	17.53	17.53	17.12	17.19	25,012	-0.30(-1.74%)
May 25, 2016	17.52	17.66	17.42	17.50	46,273	+0.01(+0.05%)
May 24, 2016	16.99	17.60	16.86	17.49	123,458	+0.66(+3.89%)
May 23, 2016	16.76	17.22	16.71	16.83	63,888	+0.07(+0.44%)
May 20, 2016	16.71	16.92	16.61	16.76	44,064	+0.15(+0.91%)
May 19, 2016	16.48	16.99	16.32	16.61	50,255	+0.05(+0.31%)
May 18, 2016	16.31	16.75	16.27	16.55	68,993	+0.11(+0.66%)
May 17, 2016	16.82	16.92	16.44	16.45	71,938	-0.46(-2.70%)
May 16, 2016	16.64	17.14	16.56	16.90	70,387	+0.16(+0.93%)
May 13, 2016	16.45	16.86	16.44	16.74	50,497	+0.22(+1.34%)
May 12, 2016	16.84	16.84	16.47	16.52	56,773	-0.30(-1.76%)
May 11, 2016	17.00	17.00	16.72	16.82	41,969	-0.24(-1.42%)
May 10, 2016	17.24	17.34	16.98	17.06	44,048	-0.21(-1.23%)
May 09, 2016	16.70	17.73	16.70	17.27	121,225	+0.46(+2.76%)
May 06, 2016	16.75	16.90	16.57	16.81	81,363	-0.10(-0.56%)
May 05, 2016	16.91	17.04	16.80	16.91	94,178	+0.00(+0.03%)
May 04, 2016	16.86	17.03	16.45	16.90	50,545	-0.02(-0.13%)
May 03, 2016	16.89	17.06	16.80	16.92	87,729	-0.08(-0.49%)
May 02, 2016	16.93	17.08	16.89	17.01	59,874	+0.02(+0.13%)
Apr 29, 2016	16.74	16.99	16.68	16.98	41,105	+0.27(+1.61%)
Apr 28, 2016	17.26	17.30	16.61	16.71	57,793	-0.60(-3.48%)
Apr 27, 2016	17.30	17.42	17.12	17.32	37,308	-0.04(-0.23%)
Apr 26, 2016	17.02	17.46	16.99	17.36	54,888	+0.38(+2.22%)
Apr 25, 2016	16.93	17.01	16.71	16.98	54,245	-0.12(-0.71%)
Apr 22, 2016	17.03	17.14	16.89	17.10	76,433	+0.00(+0.00%)
Apr 21, 2016	16.84	17.22	16.38	17.10	248,031	+0.30(+1.78%)
Apr 20, 2016	16.85	17.13	16.71	16.80	61,141	-0.14(-0.85%)
Apr 19, 2016	17.10	17.25	16.68	16.94	40,253	-0.26(-1.49%)
Apr 18, 2016	16.94	17.27	16.94	17.20	37,027	+0.09(+0.53%)
Apr 15, 2016	17.18	17.29	16.86	17.11	54,478	-0.12(-0.68%)
Apr 14, 2016	16.99	17.31	16.73	17.23	49,778	+0.20(+1.17%)
Apr 13, 2016	16.93	17.14	15.38	17.03	94,796	+0.15(+0.90%)
Apr 12, 2016	16.54	17.00	16.54	16.87	70,986	+0.37(+2.23%)
Apr 11, 2016	16.47	16.58	16.38	16.51	69,848	+0.14(+0.85%)
Apr 08, 2016	16.03	16.43	16.03	16.37	36,884	+0.49(+3.09%)
Apr 07, 2016	15.79	16.32	15.79	15.88	220,567	+0.05(+0.33%)
Apr 06, 2016	15.69	15.85	15.49	15.82	56,616	+0.11(+0.69%)
Apr 05, 2016	15.95	16.00	15.63	15.72	78,974	-0.25(-1.58%)
Apr 04, 2016	16.09	16.14	15.86	15.97	58,388	-0.16(-0.97%)
Apr 01, 2016	15.42	16.13	15.41	16.12	61,335	+0.46(+2.94%)
Mar 31, 2016	15.72	15.81	15.59	15.66	48,538	-0.01(-0.05%)
Mar 30, 2016	15.71	15.73	15.58	15.67	39,838	+0.04(+0.25%)
Mar 29, 2016	15.13	15.72	15.06	15.63	50,607	+0.49(+3.21%)
Mar 28, 2016	15.29	15.29	14.94	15.15	51,061	-0.06(-0.37%)
Mar 24, 2016	14.97	15.20	15.20	15.20	48,614	+0.24(+1.60%)
Mar 23, 2016	15.19	15.43	14.97	14.97	71,194	-0.24(-1.57%)
Mar 22, 2016	15.21	15.26	15.08	15.20	33,161	-0.03(-0.17%)
Mar 21, 2016	15.38	15.41	15.13	15.23	37,864	-0.27(-1.77%)
Mar 18, 2016	15.01	15.50	14.98	15.50	135,202	+0.53(+3.55%)
Mar 17, 2016	14.69	15.02	14.68	14.97	70,968	+0.30(+2.05%)
Mar 16, 2016	14.65	14.71	14.59	14.67	86,169	+0.03(+0.18%)
Mar 15, 2016	14.79	14.85	14.62	14.65	56,646	-0.16(-1.07%)
Mar 14, 2016	14.61	15.01	14.61	14.81	41,213	+0.10(+0.70%)
Mar 11, 2016	14.59	14.75	14.50	14.70	62,227	+0.30(+2.06%)
Mar 10, 2016	14.68	14.68	14.36	14.41	49,203	-0.18(-1.26%)
Mar 09, 2016	14.56	14.81	14.43	14.59	55,896	+0.05(+0.35%)
Mar 08, 2016	14.53	14.82	14.35	14.54	53,964	-0.03(-0.24%)
Mar 07, 2016	14.05	14.59	14.05	14.57	104,042	+0.54(+3.82%)
Mar 04, 2016	14.43	14.72	13.99	14.04	59,321	-0.48(-3.31%)
Mar 03, 2016	13.95	14.54	13.95	14.52	103,070	+0.57(+4.09%)
Mar 02, 2016	13.93	13.99	13.58	13.95	161,886	+0.19(+1.37%)

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.