Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.53	19.83	19.34	19.80	3,577,941	+0.25(+1.29%)
May 27, 2016	19.45	19.55	19.55	19.55	2,612,968	+0.09(+0.49%)
May 26, 2016	19.40	19.52	19.28	19.45	3,452,875	+0.09(+0.49%)
May 25, 2016	19.42	19.43	19.19	19.36	2,095,621	-0.01(-0.03%)
May 24, 2016	19.41	19.49	19.32	19.36	1,927,904	+0.00(+0.00%)
May 23, 2016	19.36	19.50	19.26	19.36	2,382,866	+0.00(+0.00%)
May 20, 2016	19.42	19.49	19.17	19.36	2,869,680	+0.08(+0.43%)
May 19, 2016	18.98	19.31	18.78	19.28	13,291,779	-0.22(-1.12%)
May 18, 2016	19.67	19.76	19.18	19.50	3,547,244	-0.21(-1.05%)
May 17, 2016	19.86	19.97	19.63	19.71	3,573,540	-0.26(-1.30%)
May 16, 2016	19.66	20.00	19.52	19.97	2,019,146	+0.27(+1.38%)
May 13, 2016	19.84	19.84	19.56	19.69	2,371,326	-0.18(-0.92%)
May 12, 2016	19.77	19.95	19.62	19.88	2,136,313	+0.15(+0.75%)
May 11, 2016	19.82	19.89	19.53	19.73	2,923,473	-0.17(-0.86%)
May 10, 2016	19.86	19.99	19.72	19.90	3,174,596	+0.04(+0.21%)
May 09, 2016	19.53	19.88	19.23	19.86	6,829,735	+0.32(+1.63%)
May 06, 2016	19.40	19.56	19.21	19.54	5,133,786	+0.10(+0.52%)
May 05, 2016	19.62	19.62	19.30	19.44	3,936,594	-0.20(-0.99%)
May 04, 2016	19.31	19.68	19.21	19.63	5,092,621	+0.25(+1.28%)
May 03, 2016	19.58	19.71	19.29	19.39	5,397,320	-0.19(-0.97%)
May 02, 2016	19.49	19.69	19.32	19.58	5,980,754	+0.18(+0.95%)
Apr 29, 2016	19.30	19.46	19.10	19.39	21,682,576	+0.13(+0.68%)
Apr 28, 2016	19.07	19.26	18.88	19.26	9,721,957	+0.14(+0.71%)
Apr 27, 2016	19.10	19.23	18.97	19.13	4,161,313	+0.08(+0.43%)
Apr 26, 2016	19.12	19.47	18.95	19.04	5,796,910	+0.00(+0.00%)
Apr 25, 2016	18.95	19.07	18.83	19.04	3,386,902	+0.20(+1.04%)
Apr 22, 2016	18.96	19.18	18.82	18.85	4,734,837	-0.11(-0.59%)
Apr 21, 2016	19.42	19.52	18.75	18.96	5,829,446	-0.34(-1.75%)
Apr 20, 2016	19.80	19.82	19.29	19.30	8,615,946	-0.55(-2.77%)
Apr 19, 2016	19.66	19.88	19.31	19.85	3,366,300	+0.22(+1.15%)
Apr 18, 2016	19.44	19.65	19.36	19.62	3,887,017	+0.10(+0.51%)
Apr 15, 2016	19.52	19.70	19.46	19.52	2,811,335	+0.04(+0.21%)
Apr 14, 2016	19.67	19.77	19.27	19.48	6,245,047	-0.17(-0.84%)
Apr 13, 2016	19.34	19.71	19.34	19.65	4,523,656	+0.37(+1.90%)
Apr 12, 2016	19.07	19.34	18.82	19.28	6,404,030	+0.27(+1.43%)
Apr 11, 2016	18.81	19.06	18.59	19.01	4,162,331	+0.30(+1.61%)
Apr 08, 2016	18.68	18.92	18.64	18.71	4,897,270	+0.05(+0.29%)
Apr 07, 2016	18.58	18.67	18.46	18.65	3,285,686	-0.05(-0.25%)
Apr 06, 2016	18.66	18.78	18.50	18.70	3,490,611	+0.08(+0.41%)
Apr 05, 2016	18.60	18.74	18.45	18.62	4,547,472	-0.04(-0.22%)
Apr 04, 2016	18.65	18.86	18.59	18.66	4,542,695	+0.01(+0.06%)
Apr 01, 2016	18.63	18.83	18.51	18.65	24,218,516	+0.37(+2.00%)
Mar 31, 2016	18.36	18.59	18.17	18.29	2,722,539	-0.12(-0.67%)
Mar 30, 2016	18.06	18.66	18.06	18.41	3,147,276	+0.50(+2.81%)
Mar 29, 2016	17.15	18.06	16.99	17.91	3,333,447	+0.22(+1.24%)
Mar 28, 2016	17.62	17.92	17.51	17.69	1,376,132	+0.09(+0.50%)
Mar 24, 2016	17.40	17.60	17.60	17.60	1,242,652	+0.04(+0.24%)
Mar 23, 2016	17.62	17.69	17.34	17.56	846,215	-0.09(-0.54%)
Mar 22, 2016	17.54	17.66	17.46	17.65	804,186	+0.07(+0.37%)
Mar 21, 2016	17.49	17.60	17.46	17.59	976,247	+0.12(+0.71%)
Mar 18, 2016	17.57	17.68	17.30	17.46	2,137,972	-0.07(-0.40%)
Mar 17, 2016	17.40	17.70	17.21	17.53	1,067,972	+0.17(+0.99%)
Mar 16, 2016	16.90	17.38	16.81	17.36	1,888,809	+0.44(+2.59%)
Mar 15, 2016	17.00	17.00	16.75	16.93	814,932	-0.09(-0.52%)
Mar 14, 2016	17.02	17.15	16.94	17.01	969,454	-0.05(-0.28%)
Mar 11, 2016	16.82	17.07	16.82	17.06	873,787	+0.31(+1.84%)
Mar 10, 2016	17.00	17.10	16.55	16.75	654,670	-0.18(-1.08%)
Mar 09, 2016	16.85	17.01	16.59	16.94	742,219	+0.10(+0.60%)
Mar 08, 2016	16.87	16.94	16.72	16.84	1,846,106	-0.12(-0.73%)
Mar 07, 2016	16.68	17.09	16.63	16.96	1,550,158	+0.22(+1.34%)
Mar 04, 2016	16.61	16.78	16.46	16.74	2,229,563	+0.18(+1.07%)
Mar 03, 2016	15.76	16.57	15.75	16.56	2,716,460	+0.78(+4.95%)
Mar 02, 2016	15.78	15.91	15.56	15.78	899,110	+0.00(+0.00%)

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.