Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.94	19.95	19.72	19.76	31,168	-0.17(-0.86%)
May 27, 2016	19.94	19.93	19.93	19.93	25,668	-0.01(-0.07%)
May 26, 2016	20.14	20.50	19.65	19.94	32,250	-0.40(-1.98%)
May 25, 2016	20.43	20.50	19.13	20.34	18,414	-0.13(-0.65%)
May 24, 2016	20.05	20.50	20.05	20.48	13,416	+0.25(+1.25%)
May 23, 2016	20.09	20.30	20.01	20.22	21,362	+0.22(+1.12%)
May 20, 2016	19.75	20.05	19.35	20.00	13,554	+0.13(+0.67%)
May 19, 2016	19.69	19.93	19.48	19.87	14,604	+0.06(+0.30%)
May 18, 2016	19.42	19.90	19.42	19.81	19,085	+0.38(+1.95%)
May 17, 2016	19.47	19.80	19.30	19.43	33,334	-0.20(-1.02%)
May 16, 2016	19.72	20.03	19.48	19.63	13,087	-0.22(-1.12%)
May 13, 2016	20.14	20.34	19.82	19.85	24,006	-0.45(-2.24%)
May 12, 2016	20.37	20.48	20.09	20.31	29,270	+0.01(+0.07%)
May 11, 2016	20.03	20.72	18.74	20.29	20,269	-0.17(-0.84%)
May 10, 2016	20.15	20.46	19.37	20.46	26,098	+0.28(+1.36%)
May 09, 2016	19.15	20.22	19.15	20.19	23,300	+0.28(+1.42%)
May 06, 2016	19.78	19.90	19.20	19.90	71,910	+0.00(+0.00%)
May 05, 2016	19.75	19.90	19.55	19.90	14,134	+0.19(+0.94%)
May 04, 2016	19.53	20.01	19.53	19.72	36,472	+0.19(+0.99%)
May 03, 2016	19.12	19.52	18.78	19.52	23,050	+0.39(+2.06%)
May 02, 2016	19.13	19.27	19.12	19.13	9,270	-0.07(-0.35%)
Apr 29, 2016	18.98	19.37	18.31	19.20	26,058	+0.22(+1.14%)
Apr 28, 2016	18.60	19.15	18.57	18.98	11,821	+0.34(+1.84%)
Apr 27, 2016	18.51	18.68	18.43	18.64	9,887	+0.10(+0.52%)
Apr 26, 2016	18.15	18.60	18.15	18.54	17,397	+0.35(+1.92%)
Apr 25, 2016	18.12	18.26	18.07	18.19	9,528	+0.07(+0.41%)
Apr 22, 2016	17.78	18.23	17.78	18.12	11,357	-0.08(-0.45%)
Apr 21, 2016	18.17	18.21	18.08	18.20	10,102	-0.02(-0.12%)
Apr 20, 2016	18.07	18.23	18.06	18.22	14,513	+0.13(+0.70%)
Apr 19, 2016	17.96	18.16	17.96	18.10	7,519	+0.09(+0.50%)
Apr 18, 2016	18.10	18.11	17.81	18.01	8,804	+0.03(+0.17%)
Apr 15, 2016	18.05	18.13	17.91	17.98	10,524	-0.11(-0.62%)
Apr 14, 2016	18.01	18.12	17.95	18.09	17,284	+0.01(+0.04%)
Apr 13, 2016	17.98	18.14	17.98	18.08	20,375	+0.21(+1.17%)
Apr 12, 2016	17.75	18.06	17.72	17.87	16,902	+0.22(+1.22%)
Apr 11, 2016	17.52	17.81	17.51	17.66	20,458	+0.21(+1.19%)
Apr 08, 2016	17.44	17.60	17.37	17.45	10,229	+0.13(+0.77%)
Apr 07, 2016	17.34	17.58	17.16	17.32	14,000	-0.04(-0.26%)
Apr 06, 2016	17.45	17.45	17.21	17.36	9,837	-0.01(-0.09%)
Apr 05, 2016	17.35	17.45	17.33	17.37	7,915	-0.02(-0.13%)
Apr 04, 2016	17.30	17.70	17.28	17.40	24,531	+0.06(+0.34%)
Apr 01, 2016	17.70	17.82	17.34	17.34	17,380	-0.45(-2.55%)
Mar 31, 2016	17.68	17.88	17.59	17.79	21,962	-0.14(-0.79%)
Mar 30, 2016	17.78	18.04	17.51	17.93	31,243	+0.22(+1.22%)
Mar 29, 2016	17.72	17.81	17.40	17.72	27,395	+0.06(+0.34%)
Mar 28, 2016	17.75	17.78	17.39	17.66	31,528	+0.00(+0.00%)
Mar 24, 2016	17.42	17.66	17.66	17.66	17,605	+0.25(+1.41%)
Mar 23, 2016	17.14	17.44	17.11	17.41	12,991	+0.13(+0.77%)
Mar 22, 2016	17.17	17.37	17.08	17.28	18,615	-0.02(-0.13%)
Mar 21, 2016	17.13	17.34	16.75	17.30	19,876	+0.04(+0.26%)
Mar 18, 2016	17.09	17.35	16.74	17.26	43,217	+0.22(+1.27%)
Mar 17, 2016	17.24	17.57	16.94	17.04	22,510	-0.26(-1.51%)
Mar 16, 2016	17.77	18.14	17.15	17.30	22,889	-0.41(-2.31%)
Mar 15, 2016	18.04	18.04	17.70	17.71	11,341	-0.38(-2.10%)
Mar 14, 2016	18.04	18.23	17.72	18.09	18,534	-0.13(-0.73%)
Mar 11, 2016	17.80	18.22	17.72	18.22	21,330	+0.42(+2.34%)
Mar 10, 2016	17.87	17.98	17.44	17.81	20,150	-0.15(-0.83%)
Mar 09, 2016	17.78	18.18	17.78	17.95	24,228	+0.19(+1.05%)
Mar 08, 2016	17.10	18.22	17.10	17.77	42,520	-0.31(-1.69%)
Mar 07, 2016	17.28	18.13	16.85	18.07	61,694	+0.80(+4.66%)
Mar 04, 2016	18.23	18.23	16.62	17.27	83,290	-0.86(-4.73%)
Mar 03, 2016	18.28	18.37	17.95	18.13	30,236	-0.13(-0.73%)
Mar 02, 2016	18.05	18.27	17.64	18.26	33,680	+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.