Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.66	18.66	18.54	18.57	16,219	-0.10(-0.54%)
May 30, 2016	18.57	18.68	18.56	18.67	6,555	+0.10(+0.54%)
May 27, 2016	18.62	18.62	18.52	18.57	15,764	+0.04(+0.22%)
May 26, 2016	18.54	18.55	18.47	18.53	20,560	-0.02(-0.11%)
May 25, 2016	18.57	18.67	18.55	18.55	9,880	-0.08(-0.43%)
May 24, 2016	18.32	18.63	18.32	18.63	13,681	+0.28(+1.53%)
May 20, 2016		18.35	18.35	18.35	0	+0.08(+0.44%)
May 19, 2016	18.23	18.27	18.16	18.27	11,145	+0.06(+0.33%)
May 18, 2016	18.27	18.27	18.17	18.21	30,665	+0.08(+0.44%)
May 17, 2016	18.41	18.41	18.13	18.13	14,048	-0.18(-0.98%)
May 16, 2016	18.26	18.33	18.18	18.31	40,023	+0.11(+0.60%)
May 13, 2016	18.42	18.42	18.20	18.20	26,615	-0.05(-0.27%)
May 12, 2016	18.20	18.26	18.20	18.25	4,572	+0.02(+0.11%)
May 11, 2016	18.42	18.42	18.22	18.23	11,402	-0.20(-1.09%)
May 10, 2016	18.36	18.45	18.36	18.43	5,935	+0.12(+0.66%)
May 09, 2016	18.22	18.36	18.22	18.31	25,930	+0.08(+0.44%)
May 06, 2016	18.14	18.23	18.12	18.23	11,640	+0.10(+0.55%)
May 05, 2016	18.12	18.15	18.10	18.13	14,857	+0.03(+0.17%)
May 04, 2016	18.00	18.10	18.00	18.10	5,632	+0.08(+0.44%)
May 03, 2016	17.95	18.05	17.95	18.02	14,710	+0.06(+0.33%)
May 02, 2016	17.93	17.96	17.93	17.96	2,310	+0.12(+0.67%)
Apr 29, 2016	17.90	17.90	17.80	17.84	5,226	-0.14(-0.78%)
Apr 28, 2016	18.00	18.10	17.95	17.98	17,047	-0.17(-0.94%)
Apr 27, 2016	18.05	18.17	18.04	18.15	18,020	+0.06(+0.33%)
Apr 26, 2016	18.13	18.13	18.06	18.09	6,333	+0.01(+0.06%)
Apr 25, 2016	18.10	18.11	18.02	18.08	13,840	+0.00(+0.00%)
Apr 22, 2016	18.12	18.12	18.01	18.08	31,686	-0.09(-0.50%)
Apr 21, 2016	18.32	18.32	18.14	18.17	17,173	-0.10(-0.55%)
Apr 20, 2016	18.38	18.38	18.27	18.27	32,194	-0.08(-0.44%)
Apr 19, 2016	18.42	18.42	18.31	18.35	14,104	-0.04(-0.22%)
Apr 18, 2016	18.32	18.40	18.32	18.39	9,349	+0.11(+0.60%)
Apr 15, 2016	18.38	18.38	18.27	18.28	19,832	-0.07(-0.38%)
Apr 14, 2016	18.30	18.37	18.30	18.35	20,134	+0.07(+0.38%)
Apr 13, 2016	18.23	18.29	18.22	18.28	15,147	+0.07(+0.38%)
Apr 12, 2016	18.21	18.24	18.18	18.21	19,240	+0.02(+0.08%)
Apr 11, 2016	18.40	18.40	18.20	18.20	7,644	-0.11(-0.57%)
Apr 08, 2016	18.35	18.40	18.27	18.30	18,346	-0.05(-0.27%)
Apr 07, 2016	18.45	18.45	18.35	18.35	4,861	-0.07(-0.38%)
Apr 06, 2016	18.38	18.40	18.38	18.42	2,326	+0.09(+0.49%)
Apr 05, 2016	18.34	18.44	18.33	18.33	3,846	-0.08(-0.43%)
Apr 04, 2016	18.33	18.43	18.33	18.41	9,026	+0.06(+0.33%)
Apr 01, 2016	18.20	18.35	18.20	18.35	14,472	+0.08(+0.44%)
Mar 31, 2016	18.20	18.30	18.19	18.27	17,640	-0.08(-0.44%)
Mar 30, 2016	18.34	18.35	18.32	18.35	31,275	+0.06(+0.33%)
Mar 29, 2016	18.26	18.31	18.21	18.29	7,706	+0.01(+0.05%)
Mar 28, 2016	18.23	18.33	18.23	18.28	13,061	+0.00(+0.00%)
Mar 24, 2016		18.28	18.28	18.28	0	-0.02(-0.11%)
Mar 23, 2016	18.31	18.36	18.29	18.30	6,554	+0.06(+0.33%)
Mar 22, 2016	18.13	18.29	18.13	18.24	27,769	-0.07(-0.38%)
Mar 21, 2016	18.34	18.34	18.24	18.31	13,345	+0.00(+0.00%)
Mar 18, 2016	18.22	18.31	18.22	18.31	14,596	+0.09(+0.49%)
Mar 17, 2016	18.20	18.29	18.15	18.22	164,335	-0.05(-0.27%)
Mar 16, 2016	18.36	18.36	18.23	18.27	24,984	-0.08(-0.44%)
Mar 15, 2016	18.41	18.41	18.35	18.35	8,841	-0.02(-0.11%)
Mar 14, 2016	18.34	18.38	18.33	18.37	12,698	+0.02(+0.11%)
Mar 11, 2016	18.28	18.35	18.22	18.35	21,172	+0.09(+0.49%)
Mar 10, 2016	18.31	18.31	18.14	18.26	9,881	+0.14(+0.77%)
Mar 09, 2016	18.23	18.28	18.11	18.12	12,212	-0.07(-0.38%)
Mar 08, 2016	18.27	18.27	18.18	18.19	24,486	+0.02(+0.11%)
Mar 07, 2016	18.23	18.23	18.13	18.17	7,651	-0.08(-0.44%)
Mar 04, 2016	18.34	18.34	18.23	18.25	18,665	+0.05(+0.27%)
Mar 03, 2016	18.10	18.20	18.10	18.20	13,101	+0.05(+0.28%)
Mar 02, 2016	18.45	18.45	18.11	18.15	16,516	+0.03(+0.17%)

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.