Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.43	19.57	19.43	19.51	21,369	-0.03(-0.14%)
May 27, 2016	19.34	19.54	19.54	19.54	17,872	+0.14(+0.73%)
May 26, 2016	19.52	19.52	19.32	19.40	22,845	-0.18(-0.93%)
May 25, 2016	19.70	19.89	19.51	19.58	33,572	-0.07(-0.34%)
May 24, 2016	19.23	19.82	19.23	19.65	42,018	+0.57(+2.99%)
May 23, 2016	18.92	19.20	18.91	19.08	32,454	+0.04(+0.21%)
May 20, 2016	18.95	19.22	18.93	19.04	23,058	+0.19(+1.00%)
May 19, 2016	19.12	19.12	18.66	18.85	29,329	-0.29(-1.51%)
May 18, 2016	18.50	19.18	18.50	19.14	20,147	+0.57(+3.07%)
May 17, 2016	19.11	19.18	18.39	18.57	38,599	-0.56(-2.95%)
May 16, 2016	18.96	19.29	18.93	19.13	24,475	+0.29(+1.53%)
May 13, 2016	19.01	19.01	18.78	18.84	28,573	-0.05(-0.25%)
May 12, 2016	18.99	19.07	18.73	18.89	27,333	-0.06(-0.32%)
May 11, 2016	18.99	19.16	18.93	18.95	21,124	-0.13(-0.70%)
May 10, 2016	19.07	19.24	18.93	19.08	32,962	-0.01(-0.04%)
May 09, 2016	18.80	19.17	18.80	19.09	32,577	+0.31(+1.64%)
May 06, 2016	18.79	18.88	18.68	18.78	13,314	-0.05(-0.29%)
May 05, 2016	18.93	18.93	18.79	18.83	28,386	-0.05(-0.28%)
May 04, 2016	18.80	19.10	18.71	18.89	25,962	+0.07(+0.39%)
May 03, 2016	18.97	19.20	18.72	18.81	21,801	-0.36(-1.86%)
May 02, 2016	19.07	19.18	18.71	19.17	30,661	+0.26(+1.39%)
Apr 29, 2016	19.07	19.22	18.85	18.91	30,275	-0.21(-1.12%)
Apr 28, 2016	19.24	19.43	19.10	19.12	19,431	-0.21(-1.08%)
Apr 27, 2016	19.20	19.42	19.03	19.33	41,670	+0.09(+0.45%)
Apr 26, 2016	18.91	19.28	18.85	19.24	29,279	+0.43(+2.28%)
Apr 25, 2016	18.75	18.95	18.69	18.81	24,446	-0.13(-0.67%)
Apr 22, 2016	18.79	18.99	18.74	18.94	49,846	+0.09(+0.50%)
Apr 21, 2016	18.46	18.93	18.41	18.85	56,492	+0.44(+2.41%)
Apr 20, 2016	18.31	18.46	18.18	18.40	9,612	+0.15(+0.81%)
Apr 19, 2016	18.32	18.42	18.20	18.26	21,546	-0.03(-0.18%)
Apr 18, 2016	18.15	18.33	18.14	18.29	23,551	+0.15(+0.81%)
Apr 15, 2016	18.18	18.38	18.12	18.14	21,437	-0.13(-0.70%)
Apr 14, 2016	18.12	18.42	18.08	18.27	36,658	+0.14(+0.78%)
Apr 13, 2016	17.77	18.13	17.77	18.13	54,283	+0.37(+2.08%)
Apr 12, 2016	17.50	17.80	17.50	17.76	30,792	+0.23(+1.30%)
Apr 11, 2016	17.52	17.71	17.47	17.53	21,509	+0.09(+0.54%)
Apr 08, 2016	17.57	17.62	17.40	17.44	19,878	+0.01(+0.04%)
Apr 07, 2016	17.55	17.58	17.41	17.43	41,631	-0.17(-0.95%)
Apr 06, 2016	17.53	17.65	17.50	17.60	34,564	+0.05(+0.31%)
Apr 05, 2016	17.81	17.81	17.53	17.54	29,086	-0.34(-1.88%)
Apr 04, 2016	17.99	17.99	17.78	17.88	28,577	-0.09(-0.49%)
Apr 01, 2016	17.75	17.99	17.66	17.97	25,773	+0.13(+0.72%)
Mar 31, 2016	18.03	18.03	17.75	17.84	35,300	-0.14(-0.78%)
Mar 30, 2016	17.99	18.03	17.92	17.98	28,372	-0.01(-0.04%)
Mar 29, 2016	17.68	18.05	17.63	17.99	55,792	+0.21(+1.17%)
Mar 28, 2016	17.91	18.02	17.65	17.78	25,275	-0.07(-0.38%)
Mar 24, 2016	17.61	17.85	17.85	17.85	38,574	+0.19(+1.06%)
Mar 23, 2016	17.65	17.75	17.54	17.66	52,301	-0.05(-0.30%)
Mar 22, 2016	17.71	17.85	17.56	17.71	67,516	+0.03(+0.19%)
Mar 21, 2016	17.98	18.06	17.65	17.68	37,483	-0.26(-1.42%)
Mar 18, 2016	17.84	18.01	17.81	17.93	68,921	+0.14(+0.79%)
Mar 17, 2016	17.44	17.81	17.40	17.79	29,271	+0.30(+1.73%)
Mar 16, 2016	17.39	17.52	17.36	17.49	28,288	+0.13(+0.77%)
Mar 15, 2016	17.68	17.73	17.33	17.36	48,948	-0.26(-1.49%)
Mar 14, 2016	17.79	17.80	17.57	17.62	20,551	-0.23(-1.28%)
Mar 11, 2016	17.68	17.85	17.67	17.85	22,880	+0.23(+1.33%)
Mar 10, 2016	17.61	17.67	17.46	17.61	21,672	+0.11(+0.61%)
Mar 09, 2016	17.56	17.76	17.47	17.50	20,892	-0.08(-0.46%)
Mar 08, 2016	17.85	17.85	17.54	17.58	31,968	-0.17(-0.95%)
Mar 07, 2016	17.63	18.01	17.63	17.75	27,199	+0.03(+0.19%)
Mar 04, 2016	18.07	18.07	17.84	17.72	37,406	-0.36(-1.97%)
Mar 03, 2016	17.88	18.10	17.69	18.07	34,280	+0.30(+1.70%)
Mar 02, 2016	17.71	17.85	17.59	17.77	26,666	+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.