Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.61	18.84	18.50	18.50	116,047	+0.00(+0.00%)
May 27, 2016	18.39	18.50	18.50	18.50	191,440	+0.12(+0.65%)
May 26, 2016	18.45	18.73	18.31	18.38	158,340	-0.19(-1.01%)
May 25, 2016	18.39	18.72	18.39	18.57	165,536	+0.08(+0.42%)
May 24, 2016	18.47	18.90	18.47	18.49	256,817	-0.09(-0.46%)
May 23, 2016	18.59	18.90	18.45	18.58	172,759	-0.17(-0.89%)
May 20, 2016	18.49	18.91	18.42	18.74	256,738	+0.38(+2.06%)
May 19, 2016	18.28	18.51	18.24	18.36	253,928	-0.06(-0.33%)
May 18, 2016	17.78	18.44	17.71	18.43	371,387	+0.53(+2.99%)
May 17, 2016	17.97	18.45	17.55	17.89	565,464	-0.07(-0.42%)
May 16, 2016	18.12	18.14	17.87	17.97	236,895	+0.00(+0.00%)
May 13, 2016	17.93	18.53	17.80	17.97	236,542	+0.03(+0.17%)
May 12, 2016	18.45	18.86	17.93	17.93	426,326	-0.52(-2.84%)
May 11, 2016	18.93	19.07	18.39	18.46	293,974	-0.54(-2.83%)
May 10, 2016	18.99	19.20	18.23	19.00	588,907	+0.10(+0.52%)
May 09, 2016	18.17	19.15	18.16	18.90	576,555	+0.58(+3.15%)
May 06, 2016	18.83	18.83	17.32	18.32	1,156,343	-0.73(-3.83%)
May 05, 2016	20.23	20.68	18.91	19.05	903,593	-1.70(-8.18%)
May 04, 2016	20.41	21.17	20.27	20.75	588,412	+0.52(+2.56%)
May 03, 2016	20.63	20.72	20.18	20.23	190,562	-0.49(-2.37%)
May 02, 2016	20.56	20.84	20.35	20.72	332,384	+0.54(+2.66%)
Apr 29, 2016	20.70	20.72	20.06	20.19	214,271	-0.36(-1.74%)
Apr 28, 2016	20.39	20.81	20.13	20.54	346,968	+0.22(+1.08%)
Apr 27, 2016	20.40	20.50	20.18	20.32	181,434	-0.11(-0.54%)
Apr 26, 2016	20.56	20.56	20.23	20.43	92,098	+0.08(+0.41%)
Apr 25, 2016	20.56	20.67	20.28	20.35	129,868	-0.22(-1.08%)
Apr 22, 2016	20.79	20.79	20.44	20.57	174,960	-0.04(-0.19%)
Apr 21, 2016	20.84	20.94	20.56	20.61	228,682	-0.17(-0.80%)
Apr 20, 2016	20.81	20.87	20.59	20.78	148,658	-0.02(-0.11%)
Apr 19, 2016	20.59	20.89	20.59	20.80	185,059	+0.26(+1.26%)
Apr 18, 2016	20.19	20.95	20.14	20.54	193,433	+0.21(+1.03%)
Apr 15, 2016	20.68	20.71	20.23	20.33	126,379	-0.15(-0.73%)
Apr 14, 2016	20.68	20.73	20.36	20.48	166,718	-0.16(-0.77%)
Apr 13, 2016	20.56	20.80	20.56	20.64	157,584	+0.16(+0.79%)
Apr 12, 2016	20.43	20.60	20.26	20.48	263,868	+0.24(+1.20%)
Apr 11, 2016	20.19	20.65	20.07	20.24	194,112	+0.07(+0.36%)
Apr 08, 2016	20.05	20.56	19.93	20.17	279,696	+0.31(+1.57%)
Apr 07, 2016	20.17	20.41	19.59	19.85	376,267	-0.51(-2.49%)
Apr 06, 2016	20.12	20.46	19.90	20.36	347,703	+0.31(+1.52%)
Apr 05, 2016	20.13	20.46	19.90	20.06	347,299	-0.22(-1.10%)
Apr 04, 2016	20.71	20.72	20.09	20.28	306,441	-0.26(-1.28%)
Apr 01, 2016	20.91	21.05	20.39	20.54	262,631	-0.37(-1.76%)
Mar 31, 2016	20.65	21.25	20.65	20.91	229,635	+0.19(+0.93%)
Mar 30, 2016	21.21	21.59	20.60	20.72	316,097	-0.49(-2.31%)
Mar 29, 2016	20.89	21.42	20.60	21.21	224,418	+0.24(+1.12%)
Mar 28, 2016	21.32	21.39	20.96	20.97	218,800	-0.41(-1.94%)
Mar 24, 2016	20.89	21.39	21.39	21.39	212,899	+0.32(+1.54%)
Mar 23, 2016	21.83	21.88	21.06	21.06	241,917	-0.62(-2.87%)
Mar 22, 2016	21.58	21.83	21.34	21.68	314,158	+0.03(+0.15%)
Mar 21, 2016	21.57	21.76	21.48	21.65	283,930	+0.06(+0.26%)
Mar 18, 2016	21.90	21.93	21.39	21.59	292,718	-0.13(-0.60%)
Mar 17, 2016	21.98	22.19	21.72	21.72	669,148	-0.10(-0.46%)
Mar 16, 2016	20.94	21.95	20.94	21.82	512,221	+0.88(+4.21%)
Mar 15, 2016	20.76	21.21	20.63	20.94	225,277	+0.04(+0.21%)
Mar 14, 2016	21.24	21.61	20.87	20.90	199,784	-0.32(-1.52%)
Mar 11, 2016	21.24	21.48	21.07	21.22	201,026	+0.31(+1.49%)
Mar 10, 2016	21.22	21.27	20.61	20.91	169,236	-0.11(-0.52%)
Mar 09, 2016	20.94	21.47	20.91	21.02	236,924	+0.09(+0.44%)
Mar 08, 2016	21.54	21.86	20.61	20.92	561,031	-0.76(-3.52%)
Mar 07, 2016	22.22	22.37	21.56	21.69	295,688	-0.35(-1.61%)
Mar 04, 2016	21.26	22.05	21.08	22.04	417,158	+1.00(+4.78%)
Mar 03, 2016	22.05	22.12	20.89	21.04	804,583	-0.83(-3.81%)
Mar 02, 2016	20.83	21.93	20.64	21.87	1,763,954	+1.35(+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.