Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.65	19.79	19.65	19.73	21,130	-0.03(-0.14%)
May 27, 2016	19.56	19.76	19.76	19.76	17,672	+0.14(+0.73%)
May 26, 2016	19.74	19.74	19.54	19.62	22,590	-0.18(-0.93%)
May 25, 2016	19.92	20.12	19.73	19.80	33,197	-0.07(-0.34%)
May 24, 2016	19.45	20.04	19.45	19.87	41,549	+0.58(+2.99%)
May 23, 2016	19.13	19.41	19.13	19.29	32,091	+0.04(+0.21%)
May 20, 2016	19.17	19.43	19.15	19.25	22,800	+0.19(+1.00%)
May 19, 2016	19.34	19.34	18.87	19.06	29,002	-0.29(-1.51%)
May 18, 2016	18.71	19.40	18.71	19.35	19,922	+0.58(+3.07%)
May 17, 2016	19.32	19.39	18.60	18.77	38,168	-0.57(-2.95%)
May 16, 2016	19.18	19.51	19.15	19.35	24,202	+0.29(+1.53%)
May 13, 2016	19.22	19.22	18.99	19.05	28,254	-0.05(-0.25%)
May 12, 2016	19.21	19.28	18.94	19.10	27,028	-0.06(-0.32%)
May 11, 2016	19.21	19.37	19.15	19.16	20,889	-0.14(-0.70%)
May 10, 2016	19.28	19.45	19.15	19.30	32,594	-0.01(-0.04%)
May 09, 2016	19.01	19.39	19.01	19.30	32,214	+0.31(+1.64%)
May 06, 2016	19.00	19.09	18.89	18.99	13,166	-0.05(-0.29%)
May 05, 2016	19.15	19.15	19.01	19.05	28,069	-0.05(-0.28%)
May 04, 2016	19.01	19.31	18.92	19.10	25,672	+0.07(+0.39%)
May 03, 2016	19.18	19.42	18.93	19.03	21,557	-0.36(-1.86%)
May 02, 2016	19.28	19.39	18.92	19.39	30,318	+0.26(+1.38%)
Apr 29, 2016	19.28	19.43	19.06	19.12	29,937	-0.22(-1.12%)
Apr 28, 2016	19.46	19.65	19.31	19.34	19,214	-0.21(-1.08%)
Apr 27, 2016	19.41	19.64	19.24	19.55	41,205	+0.09(+0.45%)
Apr 26, 2016	19.12	19.49	19.07	19.46	28,952	+0.43(+2.28%)
Apr 25, 2016	18.96	19.16	18.90	19.03	24,173	-0.13(-0.67%)
Apr 22, 2016	19.00	19.21	18.95	19.16	49,290	+0.10(+0.50%)
Apr 21, 2016	18.67	19.15	18.62	19.06	55,861	+0.45(+2.41%)
Apr 20, 2016	18.52	18.67	18.38	18.61	9,504	+0.15(+0.81%)
Apr 19, 2016	18.52	18.63	18.40	18.46	21,305	-0.03(-0.18%)
Apr 18, 2016	18.35	18.54	18.34	18.50	23,288	+0.15(+0.81%)
Apr 15, 2016	18.38	18.59	18.32	18.35	21,198	-0.13(-0.70%)
Apr 14, 2016	18.32	18.63	18.29	18.48	36,249	+0.14(+0.78%)
Apr 13, 2016	17.97	18.33	17.97	18.33	53,677	+0.37(+2.08%)
Apr 12, 2016	17.70	18.00	17.70	17.96	30,448	+0.23(+1.30%)
Apr 11, 2016	17.72	17.91	17.67	17.73	21,268	+0.09(+0.54%)
Apr 08, 2016	17.77	17.82	17.59	17.63	19,656	+0.01(+0.04%)
Apr 07, 2016	17.75	17.78	17.61	17.63	41,166	-0.17(-0.95%)
Apr 06, 2016	17.73	17.85	17.70	17.80	34,178	+0.05(+0.31%)
Apr 05, 2016	18.01	18.01	17.73	17.74	28,762	-0.34(-1.88%)
Apr 04, 2016	18.20	18.20	17.98	18.08	28,258	-0.09(-0.49%)
Apr 01, 2016	17.95	18.19	17.86	18.17	25,485	+0.13(+0.72%)
Mar 31, 2016	18.23	18.23	17.95	18.04	34,906	-0.14(-0.78%)
Mar 30, 2016	18.20	18.23	18.12	18.18	28,055	-0.01(-0.04%)
Mar 29, 2016	17.88	18.25	17.83	18.19	55,169	+0.21(+1.17%)
Mar 28, 2016	18.12	18.22	17.85	17.98	24,993	-0.07(-0.38%)
Mar 24, 2016	17.80	18.05	18.05	18.05	38,143	+0.19(+1.06%)
Mar 23, 2016	17.85	17.95	17.74	17.86	51,717	-0.05(-0.30%)
Mar 22, 2016	17.91	18.05	17.76	17.91	66,762	+0.03(+0.19%)
Mar 21, 2016	18.18	18.26	17.84	17.88	37,065	-0.26(-1.42%)
Mar 18, 2016	18.04	18.21	18.01	18.14	68,151	+0.14(+0.79%)
Mar 17, 2016	17.64	18.01	17.59	17.99	28,944	+0.31(+1.73%)
Mar 16, 2016	17.59	17.72	17.55	17.69	27,972	+0.14(+0.77%)
Mar 15, 2016	17.88	17.93	17.53	17.55	48,402	-0.26(-1.49%)
Mar 14, 2016	17.99	18.00	17.77	17.82	20,322	-0.23(-1.28%)
Mar 11, 2016	17.88	18.06	17.87	18.05	22,625	+0.24(+1.33%)
Mar 10, 2016	17.81	17.87	17.65	17.81	21,430	+0.11(+0.61%)
Mar 09, 2016	17.76	17.96	17.67	17.70	20,659	-0.08(-0.46%)
Mar 08, 2016	18.06	18.06	17.74	17.78	31,611	-0.17(-0.95%)
Mar 07, 2016	17.83	18.22	17.83	17.95	26,896	+0.03(+0.19%)
Mar 04, 2016	18.28	18.28	18.04	17.92	36,988	-0.36(-1.97%)
Mar 03, 2016	18.08	18.30	17.89	18.28	33,897	+0.31(+1.70%)
Mar 02, 2016	17.91	18.05	17.79	17.97	26,368	+0.06(+0.34%)

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.