Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.40	19.63	18.67	19.06	24,286	-0.50(-2.55%)
May 27, 2016	19.70	19.56	19.56	19.56	13,652	-0.07(-0.34%)
May 26, 2016	20.09	20.09	19.54	19.62	17,952	-0.27(-1.36%)
May 25, 2016	19.42	20.20	19.42	19.89	22,007	+0.47(+2.42%)
May 24, 2016	18.76	19.69	18.59	19.42	55,707	+0.75(+3.99%)
May 23, 2016	18.74	18.76	18.28	18.68	40,017	+0.26(+1.41%)
May 20, 2016	18.05	18.75	17.68	18.42	11,701	+0.38(+2.09%)
May 19, 2016	17.53	18.05	17.44	18.04	8,590	-0.01(-0.04%)
May 18, 2016	17.49	18.05	17.47	18.05	40,103	+0.67(+3.84%)
May 17, 2016	17.73	17.78	17.30	17.38	5,501	-0.34(-1.90%)
May 16, 2016	17.66	17.89	17.36	17.72	5,670	-0.01(-0.04%)
May 13, 2016	17.90	17.90	17.66	17.73	3,281	-0.08(-0.44%)
May 12, 2016	17.66	17.95	17.66	17.81	13,524	+0.19(+1.07%)
May 11, 2016	17.52	17.66	17.19	17.62	7,914	+0.13(+0.76%)
May 10, 2016	17.24	17.48	17.18	17.48	5,740	+0.22(+1.27%)
May 09, 2016	17.27	17.30	17.19	17.26	3,468	+0.07(+0.41%)
May 06, 2016	17.07	17.46	17.07	17.19	2,561	+0.08(+0.46%)
May 05, 2016	17.19	17.35	17.08	17.12	2,070	-0.03(-0.18%)
May 04, 2016	17.26	17.26	17.15	17.15	10,054	-0.12(-0.68%)
May 03, 2016	17.30	17.37	17.21	17.26	6,036	+0.09(+0.50%)
May 02, 2016	17.25	17.52	17.12	17.18	14,138	-0.14(-0.82%)
Apr 29, 2016	18.00	18.00	17.32	17.32	1,137	-0.02(-0.14%)
Apr 28, 2016	17.77	17.86	17.34	17.34	1,575	-0.35(-2.00%)
Apr 27, 2016	17.72	17.85	17.70	17.70	5,706	-0.02(-0.09%)
Apr 26, 2016	17.85	17.85	17.71	17.71	5,362	-0.10(-0.57%)
Apr 25, 2016	17.74	17.81	17.40	17.81	7,136	+0.13(+0.75%)
Apr 22, 2016	17.43	17.86	17.43	17.68	5,538	+0.30(+1.72%)
Apr 21, 2016	17.42	17.42	17.26	17.38	7,625	-0.16(-0.89%)
Apr 20, 2016	17.62	17.62	17.31	17.54	7,996	-0.04(-0.22%)
Apr 19, 2016	17.66	17.69	17.55	17.58	6,440	-0.04(-0.22%)
Apr 18, 2016	17.85	18.05	17.62	17.62	3,097	-0.24(-1.32%)
Apr 15, 2016	17.55	18.01	17.55	17.85	6,547	+0.10(+0.57%)
Apr 13, 2016	17.61	17.75	17.75	17.75	9,557	+0.05(+0.31%)
Apr 12, 2016	17.91	17.97	17.65	17.70	5,553	+0.04(+0.22%)
Apr 11, 2016	17.49	17.85	17.49	17.66	6,124	-0.16(-0.88%)
Apr 08, 2016	17.81	17.89	17.63	17.81	7,510	-0.02(-0.13%)
Apr 07, 2016	17.66	17.94	17.66	17.84	7,737	+0.07(+0.40%)
Apr 06, 2016	17.64	18.00	17.64	17.77	7,770	+0.12(+0.67%)
Apr 05, 2016	17.46	17.65	17.32	17.65	5,401	+0.00(+0.00%)
Apr 04, 2016	17.38	17.78	17.38	17.65	2,446	+0.23(+1.31%)
Apr 01, 2016	17.80	17.80	17.27	17.42	2,459	-0.14(-0.80%)
Mar 31, 2016	17.59	17.67	17.55	17.56	3,568	-0.07(-0.40%)
Mar 30, 2016	17.80	17.80	17.21	17.63	3,891	+0.37(+2.14%)
Mar 29, 2016	17.24	17.70	17.06	17.26	17,695	-0.21(-1.21%)
Mar 28, 2016	17.57	17.57	17.47	17.48	1,767	+0.09(+0.54%)
Mar 24, 2016	17.70	17.38	17.38	17.38	5,224	-0.39(-2.21%)
Mar 23, 2016	17.41	17.84	17.41	17.77	4,576	+0.33(+1.87%)
Mar 22, 2016	17.38	17.46	17.28	17.45	4,651	-0.15(-0.82%)
Mar 21, 2016	17.54	17.84	17.54	17.59	5,401	+0.05(+0.31%)
Mar 18, 2016	17.26	17.54	17.03	17.54	7,822	+0.20(+1.18%)
Mar 17, 2016	17.32	17.33	17.30	17.33	1,122	-0.01(-0.04%)
Mar 16, 2016	17.85	17.85	17.30	17.34	3,374	+0.04(+0.23%)
Mar 15, 2016	17.37	17.86	17.30	17.30	5,600	-0.34(-1.91%)
Mar 14, 2016	17.31	17.66	17.31	17.64	5,558	+0.30(+1.72%)
Mar 11, 2016	17.15	17.63	16.88	17.34	7,378	+0.04(+0.23%)
Mar 10, 2016	17.45	17.57	17.07	17.30	11,085	+0.23(+1.33%)
Mar 09, 2016	17.12	17.63	16.92	17.08	6,237	+0.05(+0.32%)
Mar 08, 2016	17.02	17.26	17.02	17.02	5,188	-0.22(-1.27%)
Mar 07, 2016	17.09	17.46	17.03	17.24	7,747	+0.25(+1.48%)
Mar 04, 2016	17.58	17.65	16.87	16.99	8,786	-0.43(-2.48%)
Mar 03, 2016	16.72	17.66	16.72	17.42	3,935	-0.24(-1.33%)
Mar 02, 2016	16.84	17.66	16.84	17.66	6,233	+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.