Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.50	18.53	18.36	18.40	5,316,835	-0.05(-0.27%)
May 27, 2016	18.39	18.45	18.45	18.45	2,963,591	+0.06(+0.34%)
May 26, 2016	18.38	18.44	18.37	18.39	4,165,054	-0.02(-0.11%)
May 25, 2016	18.35	18.44	18.35	18.41	4,687,549	+0.14(+0.76%)
May 24, 2016	18.10	18.30	18.10	18.27	3,850,812	+0.32(+1.79%)
May 23, 2016	17.95	18.01	17.95	17.95	8,945,364	-0.08(-0.43%)
May 20, 2016	18.02	18.07	17.96	18.02	2,050,286	+0.15(+0.82%)
May 19, 2016	17.86	17.89	17.80	17.88	3,123,234	-0.10(-0.54%)
May 18, 2016	17.88	18.06	17.88	17.98	5,189,723	+0.11(+0.63%)
May 17, 2016	17.94	17.98	17.84	17.86	2,463,921	-0.13(-0.70%)
May 16, 2016	17.81	18.00	17.80	17.99	2,964,857	+0.22(+1.22%)
May 13, 2016	17.86	17.93	17.74	17.77	3,414,979	-0.13(-0.74%)
May 12, 2016	18.02	18.04	17.82	17.91	2,754,108	+0.05(+0.27%)
May 11, 2016	17.92	17.96	17.84	17.86	2,206,391	-0.22(-1.23%)
May 10, 2016	17.94	18.09	17.90	18.08	4,441,588	+0.28(+1.57%)
May 09, 2016	17.86	17.90	17.78	17.80	3,565,138	+0.05(+0.27%)
May 06, 2016	17.58	17.77	17.56	17.75	4,857,957	+0.06(+0.36%)
May 05, 2016	17.65	17.74	17.63	17.69	4,056,053	+0.08(+0.48%)
May 04, 2016	17.63	17.72	17.58	17.61	4,249,707	-0.15(-0.86%)
May 03, 2016	17.80	17.83	17.73	17.76	5,347,563	-0.25(-1.39%)
May 02, 2016	18.02	18.03	17.94	18.01	3,420,691	+0.11(+0.62%)
Apr 29, 2016	17.99	18.05	17.85	17.90	3,578,381	-0.19(-1.04%)
Apr 28, 2016	18.19	18.33	18.06	18.09	2,520,459	-0.45(-2.45%)
Apr 27, 2016	18.44	18.58	18.44	18.54	2,973,421	+0.03(+0.19%)
Apr 26, 2016	18.45	18.51	18.41	18.51	2,997,889	+0.01(+0.08%)
Apr 25, 2016	18.48	18.49	18.40	18.49	2,734,486	-0.15(-0.79%)
Apr 22, 2016	18.55	18.65	18.53	18.64	10,972,144	+0.13(+0.68%)
Apr 21, 2016	18.53	18.60	18.48	18.51	4,302,780	-0.11(-0.60%)
Apr 20, 2016	18.51	18.68	18.50	18.62	2,971,356	+0.13(+0.68%)
Apr 19, 2016	18.46	18.53	18.43	18.50	3,617,115	+0.24(+1.34%)
Apr 18, 2016	18.09	18.27	18.09	18.25	2,703,667	+0.12(+0.65%)
Apr 15, 2016	18.18	18.20	18.13	18.14	4,039,817	-0.10(-0.57%)
Apr 14, 2016	18.23	18.29	18.19	18.24	4,141,926	+0.08(+0.46%)
Apr 13, 2016	18.06	18.19	18.06	18.16	6,485,792	+0.43(+2.40%)
Apr 12, 2016	17.62	17.77	17.56	17.73	7,321,860	+0.26(+1.48%)
Apr 11, 2016	17.59	17.63	17.47	17.47	4,720,726	-0.05(-0.28%)
Apr 08, 2016	17.54	17.61	17.47	17.52	5,957,557	+0.29(+1.70%)
Apr 07, 2016	17.34	17.38	17.18	17.23	4,094,401	-0.26(-1.48%)
Apr 06, 2016	17.31	17.49	17.28	17.49	4,061,071	+0.26(+1.50%)
Apr 05, 2016	17.26	17.33	17.21	17.23	3,414,966	-0.36(-2.02%)
Apr 04, 2016	17.63	17.67	17.55	17.58	2,970,833	-0.03(-0.16%)
Apr 01, 2016	17.47	17.64	17.45	17.61	2,935,751	-0.21(-1.17%)
Mar 31, 2016	17.89	17.93	17.82	17.82	3,145,642	-0.20(-1.08%)
Mar 30, 2016	18.05	18.11	18.01	18.02	5,525,171	+0.10(+0.54%)
Mar 29, 2016	17.77	17.93	17.75	17.92	2,243,692	+0.05(+0.27%)
Mar 28, 2016	17.86	17.90	17.81	17.87	2,738,780	+0.10(+0.55%)
Mar 24, 2016	17.68	17.77	17.77	17.77	5,853,380	-0.13(-0.70%)
Mar 23, 2016	18.04	18.05	17.87	17.90	11,849,954	-0.12(-0.66%)
Mar 22, 2016	17.88	18.06	17.86	18.02	6,458,609	+0.04(+0.23%)
Mar 21, 2016	17.92	18.02	17.79	17.98	7,943,613	+0.00(+0.00%)
Mar 18, 2016	17.95	18.00	17.92	17.98	4,443,953	+0.02(+0.12%)
Mar 17, 2016	18.00	17.98	17.79	17.95	3,993,440	-0.04(-0.23%)
Mar 16, 2016	17.90	18.01	17.86	18.00	2,664,603	+0.04(+0.23%)
Mar 15, 2016	17.93	17.96	17.89	17.95	3,862,712	-0.19(-1.04%)
Mar 14, 2016	18.10	18.18	18.08	18.14	1,681,041	+0.01(+0.08%)
Mar 11, 2016	17.98	18.13	17.96	18.13	2,276,255	+0.46(+2.61%)
Mar 10, 2016	17.99	18.07	17.47	17.67	4,974,459	-0.15(-0.82%)
Mar 09, 2016	17.86	17.86	17.75	17.81	2,761,279	+0.09(+0.51%)
Mar 08, 2016	17.79	17.82	17.68	17.72	3,162,800	-0.18(-1.01%)
Mar 07, 2016	17.80	17.97	17.80	17.91	2,114,492	-0.07(-0.39%)
Mar 04, 2016	18.00	18.08	17.88	17.98	3,634,365	+0.09(+0.51%)
Mar 03, 2016	17.82	17.88	17.76	17.88	3,693,761	+0.10(+0.59%)
Mar 02, 2016	17.72	17.82	17.67	17.78	4,935,991	+0.05(+0.28%)

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.