Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.42	19.65	18.68	19.07	24,269	-0.50(-2.55%)
May 27, 2016	19.71	19.57	19.57	19.57	13,643	-0.07(-0.34%)
May 26, 2016	20.10	20.10	19.55	19.64	17,940	-0.27(-1.36%)
May 25, 2016	19.43	20.21	19.43	19.91	21,992	+0.47(+2.42%)
May 24, 2016	18.77	19.70	18.60	19.44	55,670	+0.75(+3.99%)
May 23, 2016	18.75	18.77	18.30	18.69	39,990	+0.26(+1.41%)
May 20, 2016	18.06	18.76	17.69	18.43	11,694	+0.38(+2.09%)
May 19, 2016	17.54	18.06	17.46	18.05	8,584	-0.01(-0.04%)
May 18, 2016	17.50	18.06	17.48	18.06	40,076	+0.67(+3.84%)
May 17, 2016	17.74	17.79	17.31	17.39	5,497	-0.34(-1.90%)
May 16, 2016	17.68	17.90	17.37	17.73	5,666	-0.01(-0.04%)
May 13, 2016	17.91	17.91	17.68	17.74	3,279	-0.08(-0.44%)
May 12, 2016	17.67	17.97	17.67	17.82	13,515	+0.19(+1.07%)
May 11, 2016	17.54	17.67	17.20	17.63	7,909	+0.13(+0.76%)
May 10, 2016	17.25	17.50	17.19	17.50	5,736	+0.22(+1.27%)
May 09, 2016	17.28	17.32	17.20	17.28	3,466	+0.07(+0.41%)
May 06, 2016	17.08	17.47	17.08	17.21	2,559	+0.08(+0.46%)
May 05, 2016	17.21	17.36	17.09	17.13	2,069	-0.03(-0.18%)
May 04, 2016	17.28	17.28	17.16	17.16	10,047	-0.12(-0.68%)
May 03, 2016	17.31	17.39	17.22	17.28	6,032	+0.09(+0.50%)
May 02, 2016	17.26	17.53	17.13	17.19	14,128	-0.14(-0.82%)
Apr 29, 2016	18.01	18.01	17.33	17.33	1,137	-0.02(-0.14%)
Apr 28, 2016	17.79	17.87	17.35	17.35	1,573	-0.35(-2.00%)
Apr 27, 2016	17.73	17.86	17.71	17.71	5,702	-0.02(-0.09%)
Apr 26, 2016	17.86	17.86	17.72	17.72	5,358	-0.10(-0.57%)
Apr 25, 2016	17.75	17.83	17.41	17.83	7,131	+0.13(+0.75%)
Apr 22, 2016	17.44	17.87	17.44	17.69	5,534	+0.30(+1.72%)
Apr 21, 2016	17.43	17.43	17.28	17.39	7,620	-0.16(-0.89%)
Apr 20, 2016	17.63	17.63	17.32	17.55	7,990	-0.04(-0.22%)
Apr 19, 2016	17.67	17.70	17.57	17.59	6,436	-0.04(-0.22%)
Apr 18, 2016	17.86	18.06	17.63	17.63	3,095	-0.24(-1.32%)
Apr 15, 2016	17.57	18.02	17.57	17.86	6,543	+0.10(+0.57%)
Apr 13, 2016	17.62	17.76	17.76	17.76	9,550	+0.05(+0.31%)
Apr 12, 2016	17.92	17.98	17.66	17.71	5,549	+0.04(+0.22%)
Apr 11, 2016	17.50	17.86	17.50	17.67	6,120	-0.16(-0.88%)
Apr 08, 2016	17.83	17.90	17.64	17.83	7,505	-0.02(-0.13%)
Apr 07, 2016	17.68	17.95	17.68	17.85	7,732	+0.07(+0.40%)
Apr 06, 2016	17.65	18.01	17.65	17.78	7,765	+0.12(+0.67%)
Apr 05, 2016	17.47	17.66	17.33	17.66	5,398	+0.00(+0.00%)
Apr 04, 2016	17.39	17.79	17.39	17.66	2,445	+0.23(+1.31%)
Apr 01, 2016	17.81	17.81	17.28	17.43	2,457	-0.14(-0.80%)
Mar 31, 2016	17.60	17.68	17.57	17.57	3,565	-0.07(-0.40%)
Mar 30, 2016	17.81	17.81	17.23	17.64	3,889	+0.37(+2.14%)
Mar 29, 2016	17.25	17.72	17.07	17.28	17,683	-0.21(-1.21%)
Mar 28, 2016	17.58	17.58	17.48	17.49	1,766	+0.09(+0.54%)
Mar 24, 2016	17.72	17.39	17.39	17.39	5,221	-0.39(-2.21%)
Mar 23, 2016	17.42	17.85	17.42	17.79	4,572	+0.33(+1.87%)
Mar 22, 2016	17.39	17.47	17.29	17.46	4,648	-0.15(-0.83%)
Mar 21, 2016	17.55	17.85	17.55	17.61	5,398	+0.05(+0.31%)
Mar 18, 2016	17.28	17.55	17.04	17.55	7,817	+0.20(+1.18%)
Mar 17, 2016	17.33	17.35	17.32	17.35	1,121	-0.01(-0.05%)
Mar 16, 2016	17.86	17.86	17.32	17.35	3,372	+0.04(+0.23%)
Mar 15, 2016	17.39	17.87	17.32	17.32	5,596	-0.34(-1.91%)
Mar 14, 2016	17.32	17.67	17.32	17.65	5,554	+0.30(+1.72%)
Mar 11, 2016	17.16	17.64	16.89	17.35	7,373	+0.04(+0.23%)
Mar 10, 2016	17.46	17.58	17.08	17.32	11,077	+0.23(+1.33%)
Mar 09, 2016	17.13	17.64	16.93	17.09	6,233	+0.05(+0.32%)
Mar 08, 2016	17.03	17.27	17.03	17.03	5,185	-0.22(-1.27%)
Mar 07, 2016	17.10	17.47	17.04	17.25	7,742	+0.25(+1.48%)
Mar 04, 2016	17.59	17.66	16.88	17.00	8,780	-0.43(-2.48%)
Mar 03, 2016	16.73	17.67	16.73	17.43	3,932	-0.24(-1.33%)
Mar 02, 2016	16.85	17.67	16.85	17.67	6,229	+0.31(+1.76%)

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.