Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.18	20.18	19.86	20.08	96,525	+0.63(+3.24%)
May 27, 2016		19.45	19.45	19.45	0	-0.10(-0.49%)
May 26, 2016	19.50	19.57	19.46	19.55	38,474	+0.05(+0.23%)
May 25, 2016	19.44	19.50	19.36	19.50	31,529	+0.20(+1.01%)
May 24, 2016	19.18	19.32	19.02	19.30	44,411	+0.22(+1.15%)
May 23, 2016	19.07	19.25	19.07	19.09	50,342	+0.12(+0.66%)
May 20, 2016	19.10	19.10	18.90	18.96	23,799	+0.19(+1.01%)
May 19, 2016	19.00	19.00	18.68	18.77	54,018	-0.18(-0.95%)
May 18, 2016	18.74	19.02	18.74	18.95	227,696	-0.16(-0.84%)
May 17, 2016	19.17	19.26	19.08	19.11	397,338	+0.06(+0.31%)
May 16, 2016	18.74	19.13	18.74	19.05	531,602	+0.19(+1.01%)
May 13, 2016	19.15	19.15	18.80	18.86	69,740	-0.19(-1.00%)
May 12, 2016	18.58	19.10	18.40	19.05	119,459	+0.87(+4.79%)
May 11, 2016	18.35	18.66	18.04	18.18	40,277	-0.40(-2.15%)
May 10, 2016	18.31	18.64	18.21	18.58	55,992	+0.52(+2.88%)
May 09, 2016	18.14	18.31	17.99	18.06	40,672	-0.06(-0.33%)
May 06, 2016	18.07	18.21	17.99	18.12	42,482	+0.40(+2.26%)
May 05, 2016	17.68	17.74	17.63	17.72	52,015	+0.09(+0.53%)
May 04, 2016	17.73	17.75	17.53	17.63	42,349	-0.17(-0.97%)
May 03, 2016	17.98	17.98	17.70	17.80	71,867	-0.06(-0.34%)
May 02, 2016	17.71	18.07	17.71	17.86	66,631	+0.08(+0.45%)
Apr 29, 2016	18.24	18.24	17.61	17.78	78,740	-0.09(-0.50%)
Apr 28, 2016	18.27	19.59	17.87	17.87	124,479	-1.13(-5.95%)
Apr 27, 2016	18.68	19.10	18.68	19.00	28,888	+0.02(+0.11%)
Apr 26, 2016	18.81	19.05	18.81	18.98	206,165	-0.13(-0.68%)
Apr 25, 2016	19.29	19.29	18.96	19.11	60,754	-0.19(-0.98%)
Apr 22, 2016	19.40	19.43	19.12	19.30	51,260	+0.40(+2.12%)
Apr 21, 2016	18.93	19.34	18.87	18.90	54,670	+0.26(+1.39%)
Apr 20, 2016	19.02	19.02	18.56	18.64	201,090	-0.28(-1.48%)
Apr 19, 2016	19.17	19.17	18.90	18.92	89,622	+0.25(+1.34%)
Apr 18, 2016	18.69	18.76	18.08	18.67	202,297	+0.29(+1.58%)
Apr 15, 2016	18.28	18.69	18.28	18.38	60,548	-0.48(-2.55%)
Apr 14, 2016	18.88	18.94	18.81	18.86	105,971	+0.02(+0.11%)
Apr 13, 2016	18.76	19.10	18.72	18.84	82,792	+0.65(+3.57%)
Apr 12, 2016	18.13	18.25	18.10	18.19	72,596	+0.68(+3.88%)
Apr 11, 2016	17.71	17.91	17.51	17.51	65,807	-0.25(-1.41%)
Apr 08, 2016	17.77	17.87	17.63	17.76	92,640	+0.71(+4.16%)
Apr 07, 2016	17.52	17.52	17.00	17.05	62,448	-0.17(-0.99%)
Apr 06, 2016	17.23	17.33	17.05	17.22	62,595	+0.30(+1.77%)
Apr 05, 2016	17.00	17.12	16.80	16.92	841,751	-0.43(-2.51%)
Apr 04, 2016	17.29	17.70	17.29	17.36	128,716	-0.59(-3.31%)
Apr 01, 2016	17.96	18.00	17.62	17.95	52,445	-0.56(-3.03%)
Mar 31, 2016	18.40	18.64	18.40	18.51	29,264	-0.13(-0.70%)
Mar 30, 2016	18.52	18.72	18.52	18.64	129,040	-0.34(-1.79%)
Mar 29, 2016	18.77	19.00	18.77	18.98	129,806	-0.03(-0.16%)
Mar 28, 2016	18.79	19.27	18.79	19.01	33,623	+0.29(+1.55%)
Mar 24, 2016		18.72	18.72	18.72	0	-0.19(-1.00%)
Mar 23, 2016	19.11	19.25	18.88	18.91	29,988	-0.38(-1.97%)
Mar 22, 2016	19.26	19.38	19.15	19.29	48,393	+0.06(+0.31%)
Mar 21, 2016	19.33	19.33	19.05	19.23	105,636	+0.18(+0.94%)
Mar 18, 2016	18.90	19.22	18.87	19.05	44,660	-0.20(-1.04%)
Mar 17, 2016	19.22	19.38	19.02	19.25	25,883	+0.22(+1.16%)
Mar 16, 2016	18.88	19.14	18.85	19.03	42,772	-0.04(-0.21%)
Mar 15, 2016	19.26	19.38	19.03	19.07	48,693	-0.48(-2.48%)
Mar 14, 2016	19.50	19.80	19.48	19.55	79,347	+0.07(+0.39%)
Mar 11, 2016	19.32	19.58	19.32	19.48	51,102	+0.33(+1.72%)
Mar 10, 2016	19.48	19.52	19.00	19.15	65,213	+0.07(+0.37%)
Mar 09, 2016	19.09	19.29	19.03	19.08	45,857	+0.06(+0.32%)
Mar 08, 2016	19.17	19.44	18.96	19.02	34,399	-0.64(-3.26%)
Mar 07, 2016	19.59	19.64	19.50	19.66	53,756	+0.36(+1.85%)
Mar 04, 2016	19.26	19.31	19.20	19.30	20,564	+0.43(+2.29%)
Mar 03, 2016	19.04	19.04	18.75	18.87	93,541	+0.47(+2.55%)
Mar 02, 2016	18.64	18.64	18.29	18.40	41,773	+0.04(+0.25%)

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.