Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.20	17.60	16.86	17.57	337,467	+0.36(+2.10%)
May 27, 2016	17.06	17.21	17.21	17.21	219,583	+0.09(+0.50%)
May 26, 2016	17.22	17.24	17.07	17.12	180,842	-0.01(-0.05%)
May 25, 2016	17.23	17.29	16.87	17.13	177,649	-0.06(-0.35%)
May 24, 2016	16.82	17.24	16.58	17.19	312,997	+0.38(+2.26%)
May 23, 2016	16.90	17.15	16.80	16.81	281,503	-0.12(-0.71%)
May 20, 2016	16.91	17.10	16.69	16.93	249,821	+0.05(+0.31%)
May 19, 2016	16.79	17.00	16.66	16.88	336,748	+0.02(+0.10%)
May 18, 2016	16.51	17.22	16.47	16.86	334,010	+0.31(+1.87%)
May 17, 2016	16.81	16.85	16.34	16.55	408,944	-0.29(-1.74%)
May 16, 2016	16.81	16.99	16.57	16.85	254,571	+0.08(+0.46%)
May 13, 2016	16.91	17.20	16.72	16.77	321,233	-0.09(-0.56%)
May 12, 2016	17.40	17.53	16.83	16.86	679,858	-0.52(-2.98%)
May 11, 2016	17.60	17.66	17.33	17.38	253,603	-0.30(-1.71%)
May 10, 2016	17.67	17.77	17.51	17.68	186,629	+0.12(+0.69%)
May 09, 2016	17.67	17.84	17.38	17.56	257,399	-0.20(-1.12%)
May 06, 2016	17.59	17.77	17.31	17.76	353,891	+0.16(+0.93%)
May 05, 2016	17.98	17.99	17.59	17.60	301,301	-0.39(-2.16%)
May 04, 2016	17.86	18.06	17.79	17.98	460,273	+0.00(+0.00%)
May 03, 2016	17.85	18.10	17.67	17.98	366,006	+0.06(+0.34%)
May 02, 2016	18.00	18.01	17.67	17.92	387,508	-0.07(-0.38%)
Apr 29, 2016	18.06	18.14	17.77	17.99	500,288	-0.34(-1.83%)
Apr 28, 2016	17.89	18.63	17.83	18.33	706,186	+0.42(+2.36%)
Apr 27, 2016	19.90	19.94	17.53	17.91	1,075,290	-2.04(-10.24%)
Apr 26, 2016	18.97	20.16	18.67	19.95	1,281,645	+1.32(+7.08%)
Apr 25, 2016	18.78	18.90	18.49	18.63	477,572	-0.25(-1.32%)
Apr 22, 2016	18.97	19.31	18.63	18.88	520,738	-0.13(-0.68%)
Apr 21, 2016	19.14	19.59	18.47	19.01	502,593	+0.27(+1.43%)
Apr 20, 2016	19.05	19.05	18.57	18.74	234,748	-0.26(-1.36%)
Apr 19, 2016	18.91	19.15	18.78	19.00	203,491	+0.06(+0.32%)
Apr 18, 2016	18.78	18.99	18.77	18.94	134,873	+0.03(+0.18%)
Apr 15, 2016	19.16	19.28	18.80	18.91	220,125	-0.34(-1.75%)
Apr 14, 2016	18.60	19.41	18.60	19.24	430,532	+0.53(+2.81%)
Apr 13, 2016	18.48	18.75	18.18	18.72	249,969	+0.38(+2.07%)
Apr 12, 2016	18.30	18.47	18.23	18.34	137,852	+0.01(+0.05%)
Apr 11, 2016	18.24	18.75	18.24	18.33	159,845	+0.12(+0.66%)
Apr 08, 2016	18.23	18.35	18.08	18.21	125,521	+0.12(+0.67%)
Apr 07, 2016	18.04	18.28	17.90	18.09	213,072	-0.09(-0.47%)
Apr 06, 2016	18.14	18.23	17.90	18.17	205,881	+0.04(+0.24%)
Apr 05, 2016	18.11	18.31	17.85	18.13	559,295	-0.16(-0.90%)
Apr 04, 2016	18.53	18.53	18.01	18.29	271,633	-0.16(-0.89%)
Apr 01, 2016	18.52	18.60	18.17	18.46	233,162	-0.26(-1.38%)
Mar 31, 2016	18.52	18.81	18.18	18.72	352,370	+0.16(+0.88%)
Mar 30, 2016	18.43	18.60	18.15	18.55	313,944	+0.11(+0.61%)
Mar 29, 2016	17.87	18.53	17.67	18.44	273,611	+0.59(+3.28%)
Mar 28, 2016	18.00	18.15	17.71	17.85	200,802	-0.12(-0.67%)
Mar 24, 2016	17.94	17.97	17.97	17.97	186,988	+0.01(+0.05%)
Mar 23, 2016	18.09	18.18	17.97	17.97	287,701	-0.23(-1.28%)
Mar 22, 2016	18.13	18.33	18.08	18.20	219,934	-0.05(-0.28%)
Mar 21, 2016	18.54	18.54	18.05	18.25	242,334	-0.27(-1.44%)
Mar 18, 2016	18.23	18.63	18.22	18.52	701,869	+0.38(+2.09%)
Mar 17, 2016	17.47	18.43	17.24	18.14	418,703	+0.54(+3.09%)
Mar 16, 2016	17.70	17.81	17.25	17.60	232,455	-0.12(-0.68%)
Mar 15, 2016	18.10	18.10	17.66	17.72	280,397	-0.41(-2.28%)
Mar 14, 2016	18.29	18.41	18.13	18.13	130,377	-0.16(-0.90%)
Mar 11, 2016	18.22	18.42	18.08	18.29	246,033	+0.28(+1.58%)
Mar 10, 2016	18.18	18.35	17.98	18.01	204,739	-0.12(-0.67%)
Mar 09, 2016	18.42	18.53	18.11	18.13	242,755	-0.18(-0.99%)
Mar 08, 2016	18.11	18.43	18.11	18.31	271,075	-0.03(-0.19%)
Mar 07, 2016	18.35	18.87	18.15	18.35	396,242	-0.03(-0.14%)
Mar 04, 2016	18.53	18.74	18.29	18.37	524,379	-0.28(-1.48%)
Mar 03, 2016	18.70	18.95	18.47	18.65	253,848	-0.14(-0.73%)
Mar 02, 2016	18.93	18.99	18.66	18.78	306,425	-0.12(-0.64%)

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.