Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.67	19.82	19.67	19.76	21,101	-0.03(-0.14%)
May 27, 2016	19.59	19.79	19.79	19.79	17,648	+0.14(+0.73%)
May 26, 2016	19.77	19.77	19.56	19.64	22,559	-0.18(-0.93%)
May 25, 2016	19.95	20.14	19.76	19.83	33,152	-0.07(-0.34%)
May 24, 2016	19.47	20.07	19.47	19.90	41,493	+0.58(+2.99%)
May 23, 2016	19.16	19.44	19.15	19.32	32,048	+0.04(+0.21%)
May 20, 2016	19.19	19.46	19.17	19.28	22,769	+0.19(+1.00%)
May 19, 2016	19.36	19.36	18.90	19.09	28,962	-0.29(-1.51%)
May 18, 2016	18.73	19.43	18.73	19.38	19,895	+0.58(+3.07%)
May 17, 2016	19.35	19.42	18.62	18.80	38,116	-0.57(-2.95%)
May 16, 2016	19.20	19.53	19.17	19.37	24,169	+0.29(+1.53%)
May 13, 2016	19.25	19.25	19.02	19.08	28,215	-0.05(-0.25%)
May 12, 2016	19.24	19.31	18.97	19.13	26,991	-0.06(-0.32%)
May 11, 2016	19.24	19.40	19.17	19.19	20,860	-0.14(-0.70%)
May 10, 2016	19.31	19.48	19.17	19.32	32,549	-0.01(-0.04%)
May 09, 2016	19.04	19.41	19.04	19.33	32,170	+0.31(+1.64%)
May 06, 2016	19.02	19.12	18.92	19.02	13,148	-0.05(-0.29%)
May 05, 2016	19.17	19.17	19.03	19.07	28,031	-0.05(-0.28%)
May 04, 2016	19.04	19.34	18.95	19.13	25,637	+0.07(+0.39%)
May 03, 2016	19.21	19.45	18.96	19.05	21,528	-0.36(-1.86%)
May 02, 2016	19.31	19.42	18.95	19.41	30,277	+0.27(+1.39%)
Apr 29, 2016	19.31	19.46	19.09	19.15	29,896	-0.22(-1.12%)
Apr 28, 2016	19.49	19.68	19.34	19.36	19,188	-0.21(-1.08%)
Apr 27, 2016	19.44	19.67	19.27	19.58	41,149	+0.09(+0.45%)
Apr 26, 2016	19.15	19.52	19.09	19.49	28,912	+0.44(+2.28%)
Apr 25, 2016	18.98	19.19	18.93	19.05	24,140	-0.13(-0.67%)
Apr 22, 2016	19.02	19.24	18.98	19.18	49,223	+0.10(+0.50%)
Apr 21, 2016	18.70	19.17	18.64	19.09	55,785	+0.45(+2.41%)
Apr 20, 2016	18.54	18.70	18.41	18.64	9,491	+0.15(+0.81%)
Apr 19, 2016	18.55	18.66	18.43	18.49	21,276	-0.03(-0.18%)
Apr 18, 2016	18.38	18.56	18.37	18.52	23,256	+0.15(+0.81%)
Apr 15, 2016	18.41	18.62	18.34	18.37	21,169	-0.13(-0.70%)
Apr 14, 2016	18.34	18.65	18.31	18.50	36,200	+0.14(+0.78%)
Apr 13, 2016	18.00	18.36	18.00	18.36	53,604	+0.37(+2.08%)
Apr 12, 2016	17.72	18.03	17.72	17.98	30,406	+0.23(+1.30%)
Apr 11, 2016	17.75	17.93	17.69	17.75	21,240	+0.10(+0.54%)
Apr 08, 2016	17.79	17.84	17.62	17.66	19,629	+0.01(+0.04%)
Apr 07, 2016	17.77	17.81	17.63	17.65	41,110	-0.17(-0.95%)
Apr 06, 2016	17.75	17.87	17.73	17.82	34,132	+0.05(+0.31%)
Apr 05, 2016	18.04	18.04	17.75	17.77	28,723	-0.34(-1.88%)
Apr 04, 2016	18.22	18.22	18.00	18.11	28,220	-0.09(-0.49%)
Apr 01, 2016	17.97	18.22	17.88	18.20	25,450	+0.13(+0.72%)
Mar 31, 2016	18.26	18.26	17.97	18.07	34,858	-0.14(-0.78%)
Mar 30, 2016	18.22	18.26	18.15	18.21	28,017	-0.01(-0.04%)
Mar 29, 2016	17.90	18.28	17.86	18.22	55,094	+0.21(+1.17%)
Mar 28, 2016	18.14	18.25	17.88	18.00	24,959	-0.07(-0.38%)
Mar 24, 2016	17.83	18.07	18.07	18.07	38,091	+0.19(+1.06%)
Mar 23, 2016	17.88	17.98	17.76	17.88	51,646	-0.05(-0.30%)
Mar 22, 2016	17.94	18.08	17.78	17.94	66,671	+0.03(+0.19%)
Mar 21, 2016	18.21	18.29	17.87	17.90	37,014	-0.26(-1.42%)
Mar 18, 2016	18.07	18.24	18.04	18.16	68,058	+0.14(+0.79%)
Mar 17, 2016	17.66	18.04	17.62	18.02	28,905	+0.31(+1.73%)
Mar 16, 2016	17.61	17.74	17.58	17.71	27,934	+0.14(+0.77%)
Mar 15, 2016	17.90	17.95	17.55	17.58	48,336	-0.27(-1.49%)
Mar 14, 2016	18.02	18.03	17.79	17.84	20,294	-0.23(-1.28%)
Mar 11, 2016	17.90	18.08	17.90	18.07	22,594	+0.24(+1.33%)
Mar 10, 2016	17.83	17.90	17.68	17.83	21,401	+0.11(+0.61%)
Mar 09, 2016	17.78	17.99	17.69	17.73	20,631	-0.08(-0.46%)
Mar 08, 2016	18.08	18.08	17.77	17.81	31,568	-0.17(-0.95%)
Mar 07, 2016	17.86	18.24	17.86	17.98	26,859	+0.03(+0.19%)
Mar 04, 2016	18.30	18.30	18.07	17.94	36,938	-0.36(-1.97%)
Mar 03, 2016	18.11	18.33	17.92	18.30	33,851	+0.31(+1.70%)
Mar 02, 2016	17.94	18.07	17.81	18.00	26,333	+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.