Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.66	18.76	18.55	18.60	91,016	+0.12(+0.64%)
May 27, 2016	18.56	18.49	18.49	18.49	77,038	-0.08(-0.41%)
May 26, 2016	18.62	18.64	18.55	18.56	270,670	+0.02(+0.13%)
May 25, 2016	18.48	18.63	18.48	18.54	34,145	+0.13(+0.70%)
May 24, 2016	18.35	18.48	18.33	18.41	60,908	+0.09(+0.51%)
May 23, 2016	18.35	18.43	18.29	18.32	59,188	-0.17(-0.92%)
May 20, 2016	18.38	18.52	18.38	18.49	22,084	+0.25(+1.39%)
May 19, 2016	18.24	18.32	18.12	18.23	44,667	-0.14(-0.74%)
May 18, 2016	18.53	18.69	18.36	18.37	198,377	-0.22(-1.20%)
May 17, 2016	18.52	18.68	18.50	18.59	53,804	-0.08(-0.44%)
May 16, 2016	18.59	18.73	18.59	18.68	134,278	+0.21(+1.11%)
May 13, 2016	18.76	18.76	18.47	18.47	40,187	-0.38(-2.03%)
May 12, 2016	19.06	19.06	18.82	18.85	137,875	-0.11(-0.57%)
May 11, 2016	19.09	19.12	18.94	18.96	39,621	-0.10(-0.54%)
May 10, 2016	18.79	19.06	18.79	19.06	45,481	+0.39(+2.08%)
May 09, 2016	18.96	18.96	18.59	18.68	26,910	-0.33(-1.73%)
May 06, 2016	19.01	19.17	18.90	19.00	28,494	-0.05(-0.28%)
May 05, 2016	19.13	19.23	18.98	19.06	38,153	+0.04(+0.19%)
May 04, 2016	19.17	19.18	18.97	19.02	23,271	-0.21(-1.10%)
May 03, 2016	19.45	19.45	19.23	19.23	62,137	-0.64(-3.22%)
May 02, 2016	19.92	19.92	19.71	19.87	80,974	-0.04(-0.21%)
Apr 29, 2016	19.99	19.99	19.79	19.92	47,997	+0.00(+0.00%)
Apr 28, 2016	19.92	20.09	19.89	19.92	36,332	-0.14(-0.70%)
Apr 27, 2016	19.86	20.12	19.86	20.06	58,828	+0.06(+0.32%)
Apr 26, 2016	19.96	19.99	19.85	19.99	78,611	+0.15(+0.74%)
Apr 25, 2016	20.06	20.06	19.79	19.85	43,840	-0.08(-0.41%)
Apr 22, 2016	20.09	20.09	19.89	19.93	107,478	-0.18(-0.88%)
Apr 21, 2016	20.03	20.17	19.99	20.10	27,291	-0.20(-0.98%)
Apr 20, 2016	20.23	20.39	20.02	20.30	41,609	+0.05(+0.25%)
Apr 19, 2016	20.12	20.32	20.12	20.25	65,501	+0.21(+1.03%)
Apr 18, 2016	19.82	20.05	19.82	20.05	101,626	+0.14(+0.71%)
Apr 15, 2016	19.89	20.00	19.87	19.90	107,383	-0.06(-0.29%)
Apr 14, 2016	20.00	20.05	19.88	19.96	68,382	-0.04(-0.18%)
Apr 13, 2016	19.93	20.00	19.88	20.00	57,323	+0.41(+2.07%)
Apr 12, 2016	19.32	19.66	19.29	19.59	40,868	+0.41(+2.11%)
Apr 11, 2016	19.15	19.38	19.15	19.19	53,665	+0.45(+2.42%)
Apr 08, 2016	18.75	18.88	18.73	18.73	101,347	+0.35(+1.92%)
Apr 07, 2016	18.47	18.54	18.26	18.38	59,041	-0.39(-2.10%)
Apr 06, 2016	18.52	18.78	18.38	18.78	116,146	+0.20(+1.08%)
Apr 05, 2016	18.72	18.72	18.55	18.58	43,871	-0.33(-1.74%)
Apr 04, 2016	19.17	19.30	18.89	18.90	358,865	-0.42(-2.16%)
Apr 01, 2016	19.04	19.32	18.98	19.32	65,879	+0.05(+0.28%)
Mar 31, 2016	19.36	19.52	19.24	19.27	180,867	+0.00(+0.02%)
Mar 30, 2016	19.35	19.52	19.25	19.26	476,350	+0.17(+0.90%)
Mar 29, 2016	18.76	19.13	18.70	19.09	73,042	+0.21(+1.09%)
Mar 28, 2016	18.77	19.00	18.76	18.89	115,359	+0.09(+0.47%)
Mar 24, 2016	18.68	18.80	18.80	18.80	36,903	-0.08(-0.44%)
Mar 23, 2016	19.08	19.08	18.82	18.88	50,442	-0.38(-1.96%)
Mar 22, 2016	19.20	19.37	19.20	19.26	28,528	-0.13(-0.70%)
Mar 21, 2016	19.28	19.53	19.28	19.39	37,322	+0.00(+0.00%)
Mar 18, 2016	19.46	19.62	19.28	19.39	268,078	+0.13(+0.67%)
Mar 17, 2016	19.07	19.43	19.00	19.27	90,016	+0.47(+2.53%)
Mar 16, 2016	18.37	18.83	18.35	18.79	81,571	+0.26(+1.38%)
Mar 15, 2016	18.63	18.88	18.46	18.54	26,924	-0.64(-3.35%)
Mar 14, 2016	19.05	19.27	19.05	19.18	68,575	-0.15(-0.76%)
Mar 11, 2016	18.90	19.33	18.90	19.32	155,500	+0.60(+3.21%)
Mar 10, 2016	18.81	19.01	18.55	18.72	161,822	-0.02(-0.11%)
Mar 09, 2016	18.81	19.00	18.74	18.74	132,205	+0.08(+0.41%)
Mar 08, 2016	18.88	18.94	18.60	18.67	59,418	-0.42(-2.18%)
Mar 07, 2016	18.84	19.24	18.84	19.08	249,383	+0.41(+2.20%)
Mar 04, 2016	18.54	18.89	18.52	18.67	167,375	+0.35(+1.92%)
Mar 03, 2016	18.02	18.38	18.02	18.32	243,625	+0.25(+1.40%)
Mar 02, 2016	17.85	18.07	17.71	18.07	49,744	+0.09(+0.52%)

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.