Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.90	19.91	19.68	19.72	31,229	-0.17(-0.86%)
May 27, 2016	19.90	19.89	19.89	19.89	25,719	-0.01(-0.07%)
May 26, 2016	20.10	20.46	19.61	19.90	32,313	-0.40(-1.98%)
May 25, 2016	20.39	20.46	19.09	20.30	18,450	-0.13(-0.65%)
May 24, 2016	20.01	20.46	20.01	20.44	13,442	+0.25(+1.25%)
May 23, 2016	20.05	20.26	19.97	20.18	21,404	+0.22(+1.12%)
May 20, 2016	19.71	20.01	19.31	19.96	13,581	+0.13(+0.67%)
May 19, 2016	19.65	19.90	19.44	19.83	14,633	+0.06(+0.30%)
May 18, 2016	19.38	19.87	19.38	19.77	19,122	+0.38(+1.95%)
May 17, 2016	19.43	19.76	19.26	19.39	33,400	-0.20(-1.02%)
May 16, 2016	19.68	19.99	19.44	19.59	13,112	-0.22(-1.12%)
May 13, 2016	20.10	20.30	19.78	19.81	24,053	-0.45(-2.24%)
May 12, 2016	20.33	20.44	20.05	20.27	29,328	+0.01(+0.07%)
May 11, 2016	19.99	20.67	18.71	20.25	20,308	-0.17(-0.84%)
May 10, 2016	20.11	20.42	19.34	20.42	26,150	+0.27(+1.36%)
May 09, 2016	19.12	20.18	19.12	20.15	23,346	+0.28(+1.42%)
May 06, 2016	19.74	19.87	19.16	19.87	72,051	+0.00(+0.00%)
May 05, 2016	19.71	19.87	19.51	19.87	14,161	+0.19(+0.94%)
May 04, 2016	19.49	19.97	19.49	19.68	36,544	+0.19(+0.99%)
May 03, 2016	19.08	19.49	18.74	19.49	23,096	+0.39(+2.06%)
May 02, 2016	19.09	19.23	19.09	19.09	9,288	-0.07(-0.35%)
Apr 29, 2016	18.94	19.33	18.28	19.16	26,109	+0.22(+1.14%)
Apr 28, 2016	18.57	19.12	18.53	18.94	11,844	+0.34(+1.84%)
Apr 27, 2016	18.48	18.65	18.39	18.60	9,906	+0.10(+0.52%)
Apr 26, 2016	18.11	18.57	18.11	18.51	17,431	+0.35(+1.92%)
Apr 25, 2016	18.08	18.22	18.03	18.16	9,547	+0.07(+0.41%)
Apr 22, 2016	17.74	18.19	17.74	18.08	11,379	-0.08(-0.45%)
Apr 21, 2016	18.14	18.17	18.05	18.16	10,122	-0.02(-0.12%)
Apr 20, 2016	18.03	18.19	18.02	18.19	14,541	+0.13(+0.70%)
Apr 19, 2016	17.93	18.13	17.93	18.06	7,534	+0.09(+0.50%)
Apr 18, 2016	18.06	18.08	17.77	17.97	8,821	+0.03(+0.17%)
Apr 15, 2016	18.02	18.09	17.88	17.94	10,544	-0.11(-0.62%)
Apr 14, 2016	17.97	18.08	17.91	18.05	17,318	+0.01(+0.04%)
Apr 13, 2016	17.95	18.11	17.95	18.05	20,415	+0.21(+1.17%)
Apr 12, 2016	17.72	18.02	17.68	17.84	16,935	+0.22(+1.22%)
Apr 11, 2016	17.49	17.78	17.47	17.62	20,498	+0.21(+1.19%)
Apr 08, 2016	17.41	17.56	17.33	17.41	10,250	+0.13(+0.77%)
Apr 07, 2016	17.31	17.54	17.13	17.28	14,028	-0.04(-0.26%)
Apr 06, 2016	17.41	17.41	17.17	17.33	9,856	-0.01(-0.09%)
Apr 05, 2016	17.32	17.41	17.30	17.34	7,931	-0.02(-0.13%)
Apr 04, 2016	17.27	17.67	17.24	17.36	24,580	+0.06(+0.34%)
Apr 01, 2016	17.67	17.79	17.30	17.30	17,415	-0.45(-2.55%)
Mar 31, 2016	17.64	17.85	17.56	17.76	22,005	-0.14(-0.79%)
Mar 30, 2016	17.74	18.00	17.47	17.90	31,304	+0.22(+1.22%)
Mar 29, 2016	17.69	17.77	17.37	17.68	27,449	+0.06(+0.34%)
Mar 28, 2016	17.72	17.74	17.36	17.62	31,590	+0.00(+0.00%)
Mar 24, 2016	17.39	17.62	17.62	17.62	17,639	+0.24(+1.41%)
Mar 23, 2016	17.11	17.41	17.08	17.38	13,017	+0.13(+0.78%)
Mar 22, 2016	17.13	17.34	17.04	17.24	18,652	-0.02(-0.13%)
Mar 21, 2016	17.10	17.31	16.72	17.27	19,915	+0.04(+0.26%)
Mar 18, 2016	17.06	17.32	16.71	17.22	43,302	+0.22(+1.27%)
Mar 17, 2016	17.21	17.53	16.90	17.01	22,554	-0.26(-1.51%)
Mar 16, 2016	17.73	18.11	17.12	17.27	22,934	-0.41(-2.31%)
Mar 15, 2016	18.01	18.01	17.67	17.67	11,363	-0.38(-2.10%)
Mar 14, 2016	18.01	18.19	17.69	18.05	18,570	-0.13(-0.73%)
Mar 11, 2016	17.76	18.19	17.68	18.19	21,372	+0.42(+2.34%)
Mar 10, 2016	17.84	17.94	17.41	17.77	20,190	-0.15(-0.83%)
Mar 09, 2016	17.74	18.14	17.74	17.92	24,275	+0.19(+1.05%)
Mar 08, 2016	17.07	18.19	17.07	17.73	42,603	-0.30(-1.69%)
Mar 07, 2016	17.24	18.10	16.82	18.04	61,815	+0.80(+4.66%)
Mar 04, 2016	18.19	18.19	16.59	17.24	83,454	-0.85(-4.73%)
Mar 03, 2016	18.24	18.33	17.91	18.09	30,295	-0.13(-0.73%)
Mar 02, 2016	18.02	18.24	17.60	18.22	33,746	+0.06(+0.32%)

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.