Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.16	17.35	17.08	17.31	336,533	+0.21(+1.23%)
May 27, 2016	16.77	17.10	17.10	17.10	245,600	+0.30(+1.79%)
May 26, 2016	16.76	16.90	16.65	16.80	271,187	+0.09(+0.54%)
May 25, 2016	16.88	16.94	16.70	16.71	308,499	-0.11(-0.65%)
May 24, 2016	16.76	16.84	16.60	16.82	338,705	+0.07(+0.42%)
May 23, 2016	16.76	16.92	16.67	16.75	277,974	+0.02(+0.12%)
May 20, 2016	16.56	16.82	16.52	16.73	272,511	+0.17(+1.03%)
May 19, 2016	16.45	16.79	16.45	16.56	552,871	+0.00(+0.00%)
May 18, 2016	16.30	16.56	16.30	16.56	553,227	+0.21(+1.28%)
May 17, 2016	16.40	16.55	16.20	16.35	579,021	-0.08(-0.49%)
May 16, 2016	16.46	16.55	16.27	16.43	531,235	+0.00(+0.00%)
May 13, 2016	16.60	16.68	16.27	16.43	479,943	-0.25(-1.50%)
May 12, 2016	16.88	16.98	16.64	16.68	397,550	-0.17(-1.01%)
May 11, 2016	17.07	17.21	16.80	16.85	396,489	-0.25(-1.46%)
May 10, 2016	17.32	17.40	16.95	17.10	414,065	-0.18(-1.04%)
May 09, 2016	17.24	17.52	17.01	17.28	569,182	+0.08(+0.47%)
May 06, 2016	17.19	17.36	16.95	17.20	654,626	-0.03(-0.17%)
May 05, 2016	17.59	17.59	16.69	17.23	948,901	-0.19(-1.09%)
May 04, 2016	17.87	18.12	16.87	17.42	1,139,749	+0.57(+3.38%)
May 03, 2016	17.00	17.05	16.82	16.85	537,790	-0.29(-1.69%)
May 02, 2016	17.12	17.16	16.81	17.14	471,163	+0.05(+0.29%)
Apr 29, 2016	17.16	17.17	16.48	17.09	625,957	-0.21(-1.21%)
Apr 28, 2016	17.07	17.34	16.95	17.30	408,843	+0.18(+1.05%)
Apr 27, 2016	17.54	17.64	17.00	17.12	359,327	-0.42(-2.39%)
Apr 26, 2016	17.13	17.56	16.98	17.54	463,332	+0.42(+2.45%)
Apr 25, 2016	17.19	17.19	16.90	17.12	348,823	-0.13(-0.75%)
Apr 22, 2016	16.61	17.25	16.52	17.25	551,553	+0.65(+3.92%)
Apr 21, 2016	16.67	16.89	16.58	16.60	145,024	-0.10(-0.60%)
Apr 20, 2016	16.83	16.97	16.54	16.70	382,377	-0.20(-1.18%)
Apr 19, 2016	16.79	17.09	16.71	16.90	420,145	+0.19(+1.14%)
Apr 18, 2016	16.77	16.84	16.59	16.71	290,834	-0.06(-0.36%)
Apr 15, 2016	16.90	17.05	16.74	16.77	284,157	-0.16(-0.95%)
Apr 14, 2016	16.87	17.04	16.87	16.93	371,974	+0.07(+0.42%)
Apr 13, 2016	16.62	17.09	16.62	16.86	303,283	+0.34(+2.06%)
Apr 12, 2016	16.45	16.59	16.38	16.52	359,267	+0.06(+0.36%)
Apr 11, 2016	16.60	16.74	16.37	16.46	512,564	+0.00(+0.00%)
Apr 08, 2016	16.45	16.63	16.37	16.46	426,374	+0.07(+0.43%)
Apr 07, 2016	16.91	17.06	16.32	16.39	394,442	-0.62(-3.64%)
Apr 06, 2016	16.95	17.17	16.95	17.01	326,879	+0.07(+0.41%)
Apr 05, 2016	16.98	17.09	16.93	16.94	325,188	-0.09(-0.53%)
Apr 04, 2016	17.17	17.31	17.02	17.03	453,920	-0.17(-0.99%)
Apr 01, 2016	17.21	17.27	16.97	17.20	403,134	-0.09(-0.52%)
Mar 31, 2016	17.05	17.30	17.05	17.29	482,851	+0.18(+1.05%)
Mar 30, 2016	17.27	17.30	17.05	17.11	302,467	-0.12(-0.70%)
Mar 29, 2016	16.74	17.26	16.72	17.23	1,049,304	+0.45(+2.68%)
Mar 28, 2016	16.83	17.02	16.70	16.78	372,756	+0.04(+0.24%)
Mar 24, 2016	17.18	16.74	16.74	16.74	519,400	-0.56(-3.24%)
Mar 23, 2016	17.49	17.56	17.28	17.30	456,939	-0.19(-1.09%)
Mar 22, 2016	17.68	17.68	17.41	17.49	365,120	-0.27(-1.52%)
Mar 21, 2016	17.56	17.95	17.56	17.76	373,175	+0.19(+1.08%)
Mar 18, 2016	17.80	17.86	17.56	17.57	432,648	-0.16(-0.90%)
Mar 17, 2016	17.25	17.84	17.25	17.73	907,046	+0.46(+2.66%)
Mar 16, 2016	17.14	17.43	17.11	17.27	520,377	+0.16(+0.94%)
Mar 15, 2016	17.59	17.68	16.93	17.11	678,242	-0.60(-3.39%)
Mar 14, 2016	17.84	17.97	17.61	17.71	440,530	-0.13(-0.73%)
Mar 11, 2016	17.51	18.21	17.51	17.84	467,088	+0.45(+2.59%)
Mar 10, 2016	18.15	18.57	17.34	17.39	1,199,124	-0.71(-3.92%)
Mar 09, 2016	18.04	18.21	17.85	18.10	934,461	+0.01(+0.06%)
Mar 08, 2016	17.88	18.33	17.80	18.09	952,449	+0.10(+0.56%)
Mar 07, 2016	17.22	18.02	17.22	17.99	2,029,621	+0.77(+4.47%)
Mar 04, 2016	17.22	17.36	17.03	17.22	768,963	+0.12(+0.70%)
Mar 03, 2016	17.00	17.21	16.92	17.10	1,559,420	+0.10(+0.59%)
Mar 02, 2016	16.80	17.19	16.80	17.00	792,185	+0.15(+0.89%)

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.