Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.11	19.11	18.55	18.65	1,886,410	-0.44(-2.30%)
May 27, 2016	18.82	19.09	19.09	19.09	792,000	+0.29(+1.54%)
May 26, 2016	18.71	19.01	18.64	18.80	318,670	+0.09(+0.50%)
May 25, 2016	19.02	19.15	18.67	18.71	978,000	-0.23(-1.21%)
May 24, 2016	18.51	19.03	18.51	18.94	1,236,440	+0.59(+3.20%)
May 23, 2016	17.96	18.50	17.96	18.35	891,660	+0.42(+2.37%)
May 20, 2016	18.02	18.19	17.81	17.93	1,425,060	+0.04(+0.25%)
May 19, 2016	17.93	18.29	17.64	17.88	736,620	-0.14(-0.79%)
May 18, 2016	17.81	18.16	17.69	18.03	1,523,770	+0.13(+0.70%)
May 17, 2016	18.21	18.25	17.75	17.90	1,323,540	-0.35(-1.91%)
May 16, 2016	18.26	18.54	18.06	18.25	893,670	+0.03(+0.19%)
May 13, 2016	18.43	18.61	18.12	18.21	1,210,380	-0.23(-1.25%)
May 12, 2016	18.61	18.77	18.23	18.45	1,512,530	-0.07(-0.40%)
May 11, 2016	18.98	19.12	18.43	18.52	1,526,260	-0.53(-2.79%)
May 10, 2016	18.84	19.22	18.62	19.05	1,840,650	+0.23(+1.24%)
May 09, 2016	18.24	18.96	18.24	18.82	2,848,290	+0.56(+3.06%)
May 06, 2016	17.85	18.35	17.80	18.26	1,377,400	+0.27(+1.52%)
May 05, 2016	18.04	18.16	17.76	17.98	1,490,680	-0.02(-0.13%)
May 04, 2016	18.00	18.20	17.75	18.01	1,294,330	-0.03(-0.15%)
May 03, 2016	18.20	18.41	17.97	18.03	1,392,210	-0.38(-2.04%)
May 02, 2016	17.98	18.59	17.75	18.41	2,142,040	+0.48(+2.67%)
Apr 29, 2016	18.25	18.34	17.73	17.93	1,269,700	-0.33(-1.78%)
Apr 28, 2016	17.22	18.66	17.03	18.26	3,402,260	-0.74(-3.90%)
Apr 27, 2016	19.08	19.24	18.57	19.00	2,175,810	+0.01(+0.07%)
Apr 26, 2016	18.79	19.03	18.34	18.98	4,039,760	+0.43(+2.33%)
Apr 25, 2016	19.19	19.19	18.32	18.55	1,856,740	-0.63(-3.28%)
Apr 22, 2016	18.74	19.18	18.57	19.18	1,433,620	+0.35(+1.88%)
Apr 21, 2016	18.89	19.17	18.66	18.83	1,145,110	-0.00(-0.01%)
Apr 20, 2016	19.00	19.09	18.74	18.83	1,238,510	-0.11(-0.57%)
Apr 19, 2016	18.87	18.98	18.61	18.93	1,920,420	+0.11(+0.58%)
Apr 18, 2016	18.63	19.11	18.52	18.82	1,999,010	+0.21(+1.12%)
Apr 15, 2016	18.71	18.89	18.54	18.62	1,819,200	-0.18(-0.95%)
Apr 14, 2016	18.67	18.94	18.60	18.80	1,839,440	+0.09(+0.47%)
Apr 13, 2016	18.36	18.73	18.26	18.71	1,065,330	+0.44(+2.42%)
Apr 12, 2016	18.14	18.45	17.97	18.27	974,140	+0.19(+1.07%)
Apr 11, 2016	18.21	18.48	17.90	18.07	1,310,090	+0.19(+1.07%)
Apr 08, 2016	18.06	18.09	17.71	17.88	668,620	-0.03(-0.17%)
Apr 07, 2016	18.09	18.09	17.67	17.91	748,530	-0.32(-1.78%)
Apr 06, 2016	18.29	18.32	18.04	18.23	824,110	-0.08(-0.42%)
Apr 05, 2016	18.31	18.59	18.25	18.31	1,675,780	-0.16(-0.87%)
Apr 04, 2016	18.34	18.57	18.20	18.47	1,010,290	+0.20(+1.07%)
Apr 01, 2016	17.84	18.31	17.75	18.27	1,749,570	+0.30(+1.69%)
Mar 31, 2016	18.23	18.23	17.87	17.97	1,052,810	-0.11(-0.64%)
Mar 30, 2016	17.93	18.14	17.58	18.09	1,282,250	+0.31(+1.73%)
Mar 29, 2016	17.19	18.05	17.09	17.78	928,340	+0.58(+3.35%)
Mar 28, 2016	17.42	17.70	16.85	17.20	770,320	-0.08(-0.46%)
Mar 24, 2016	16.89	17.28	17.28	17.28	1,018,000	+0.33(+1.97%)
Mar 23, 2016	17.58	17.58	16.92	16.95	980,770	-0.63(-3.58%)
Mar 22, 2016	17.45	17.72	17.45	17.58	1,241,520	+0.02(+0.13%)
Mar 21, 2016	17.48	17.73	17.12	17.55	945,180	+0.04(+0.25%)
Mar 18, 2016	16.99	17.56	16.89	17.51	1,415,220	+0.61(+3.63%)
Mar 17, 2016	16.65	17.04	16.61	16.90	1,593,460	+0.16(+0.96%)
Mar 16, 2016	16.62	16.80	16.22	16.74	1,145,080	+0.16(+0.95%)
Mar 15, 2016	16.80	16.86	16.51	16.58	1,683,050	-0.22(-1.33%)
Mar 14, 2016	16.96	17.13	16.79	16.80	569,410	-0.26(-1.49%)
Mar 11, 2016	16.83	17.11	16.65	17.06	730,640	+0.35(+2.08%)
Mar 10, 2016	16.93	17.09	16.43	16.71	912,760	-0.11(-0.67%)
Mar 09, 2016	16.82	16.89	16.66	16.82	1,191,830	+0.06(+0.35%)
Mar 08, 2016	16.71	16.96	16.59	16.77	1,111,760	-0.11(-0.65%)
Mar 07, 2016	16.80	16.91	15.94	16.88	1,734,720	-0.02(-0.14%)
Mar 04, 2016	17.08	17.08	16.81	16.90	926,660	-0.18(-1.05%)
Mar 03, 2016	16.82	17.14	16.60	17.08	1,504,370	+0.25(+1.51%)
Mar 02, 2016	17.15	17.15	16.67	16.82	1,136,240	-0.41(-2.41%)

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.