Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.65	17.68	17.53	17.64	617,135	-0.03(-0.14%)
May 27, 2016	17.54	17.67	17.67	17.67	215,115	+0.19(+1.07%)
May 26, 2016	17.36	17.53	17.31	17.48	251,960	+0.18(+1.03%)
May 25, 2016	17.52	17.64	17.19	17.30	399,143	-0.14(-0.78%)
May 24, 2016	17.06	17.48	17.06	17.44	369,331	+0.54(+3.17%)
May 23, 2016	16.86	17.01	16.77	16.90	373,911	+0.06(+0.35%)
May 20, 2016	16.64	17.01	16.64	16.84	375,741	+0.32(+1.91%)
May 19, 2016	16.70	16.85	16.40	16.53	468,712	-0.28(-1.67%)
May 18, 2016	16.80	17.10	16.75	16.81	366,257	-0.06(-0.35%)
May 17, 2016	17.07	17.19	16.70	16.87	722,373	-0.20(-1.20%)
May 16, 2016	17.01	17.28	16.99	17.07	548,172	+0.09(+0.55%)
May 13, 2016	17.01	17.16	16.87	16.98	429,465	-0.04(-0.25%)
May 12, 2016	17.47	17.63	17.01	17.02	779,268	-0.39(-2.25%)
May 11, 2016	16.90	17.58	16.90	17.41	1,029,714	+0.43(+2.50%)
May 10, 2016	16.78	17.01	16.44	16.99	629,125	+0.22(+1.32%)
May 09, 2016	16.72	16.89	16.65	16.77	515,862	+0.09(+0.56%)
May 06, 2016	16.26	16.67	16.18	16.67	384,777	+0.30(+1.82%)
May 05, 2016	16.51	16.57	16.29	16.38	485,968	-0.11(-0.67%)
May 04, 2016	16.57	16.71	16.47	16.49	492,708	-0.17(-1.02%)
May 03, 2016	16.65	16.71	16.38	16.66	462,081	-0.08(-0.46%)
May 02, 2016	16.52	16.82	16.39	16.73	721,591	+0.20(+1.24%)
Apr 29, 2016	16.23	16.57	16.18	16.53	560,937	+0.18(+1.09%)
Apr 28, 2016	16.79	16.79	16.27	16.35	571,747	-0.52(-3.08%)
Apr 27, 2016	17.01	17.07	16.64	16.87	478,198	-0.15(-0.90%)
Apr 26, 2016	16.76	17.13	16.61	17.02	669,781	+0.36(+2.15%)
Apr 25, 2016	16.47	16.70	16.34	16.67	740,672	+0.10(+0.62%)
Apr 22, 2016	16.21	16.79	16.17	16.56	878,997	-0.02(-0.10%)
Apr 21, 2016	17.24	17.73	15.78	16.58	1,361,814	-2.59(-13.50%)
Apr 20, 2016	19.47	19.49	19.09	19.17	249,944	-0.31(-1.57%)
Apr 19, 2016	19.52	19.67	19.37	19.47	237,536	+0.03(+0.13%)
Apr 18, 2016	19.16	19.47	19.16	19.45	236,411	+0.29(+1.51%)
Apr 15, 2016	19.19	19.37	19.06	19.16	309,105	-0.08(-0.40%)
Apr 14, 2016	19.36	19.36	19.07	19.24	139,663	-0.11(-0.57%)
Apr 13, 2016	18.84	19.36	18.80	19.35	276,748	+0.63(+3.37%)
Apr 12, 2016	18.81	19.10	18.67	18.72	318,502	-0.05(-0.27%)
Apr 11, 2016	18.93	19.11	18.76	18.77	251,895	-0.03(-0.18%)
Apr 08, 2016	18.86	19.03	18.69	18.80	233,142	+0.15(+0.82%)
Apr 07, 2016	18.92	18.95	18.56	18.65	305,310	-0.37(-1.97%)
Apr 06, 2016	19.04	19.11	18.88	19.02	211,988	-0.03(-0.18%)
Apr 05, 2016	19.32	19.33	19.06	19.06	257,521	-0.39(-2.01%)
Apr 04, 2016	19.69	19.69	19.39	19.45	213,687	-0.25(-1.25%)
Apr 01, 2016	19.47	19.70	19.17	19.70	264,127	+0.08(+0.39%)
Mar 31, 2016	19.50	19.65	19.42	19.62	385,683	+0.10(+0.52%)
Mar 30, 2016	19.35	19.57	19.30	19.52	265,446	+0.20(+1.01%)
Mar 29, 2016	18.81	19.32	18.57	19.32	318,881	+0.43(+2.30%)
Mar 28, 2016	18.91	19.07	18.79	18.89	172,585	-0.01(-0.04%)
Mar 24, 2016	18.49	18.90	18.90	18.90	253,885	+0.32(+1.70%)
Mar 23, 2016	18.87	18.87	18.56	18.58	255,120	-0.31(-1.62%)
Mar 22, 2016	18.90	19.06	18.83	18.89	176,453	-0.09(-0.45%)
Mar 21, 2016	18.96	19.08	18.93	18.97	234,669	-0.08(-0.40%)
Mar 18, 2016	19.08	19.11	18.93	19.05	444,582	+0.05(+0.27%)
Mar 17, 2016	18.56	19.07	18.45	19.00	315,202	+0.37(+1.96%)
Mar 16, 2016	18.32	18.69	18.30	18.63	247,832	+0.28(+1.53%)
Mar 15, 2016	18.53	18.56	18.33	18.35	236,487	-0.30(-1.60%)
Mar 14, 2016	18.88	18.96	18.64	18.65	190,113	-0.29(-1.53%)
Mar 11, 2016	18.73	18.97	18.71	18.94	239,457	+0.32(+1.74%)
Mar 10, 2016	18.94	19.02	18.38	18.62	305,238	-0.26(-1.35%)
Mar 09, 2016	18.81	19.02	18.81	18.87	215,724	+0.17(+0.91%)
Mar 08, 2016	19.01	19.02	18.65	18.70	337,557	-0.41(-2.14%)
Mar 07, 2016	18.50	19.14	18.50	19.11	518,339	+0.48(+2.56%)
Mar 04, 2016	18.84	18.88	18.54	18.63	423,898	-0.21(-1.13%)
Mar 03, 2016	18.73	18.90	18.55	18.84	413,225	+0.10(+0.54%)
Mar 02, 2016	18.70	18.83	18.58	18.74	314,015	+0.02(+0.09%)

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.