Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.54	19.59	19.39	19.52	3,962,577	-0.02(-0.13%)
May 27, 2016	19.33	19.55	19.55	19.55	2,669,238	+0.23(+1.20%)
May 26, 2016	19.22	19.46	19.09	19.32	2,060,971	+0.10(+0.52%)
May 25, 2016	19.58	19.59	19.21	19.22	5,283,077	-0.29(-1.48%)
May 24, 2016	19.20	19.57	19.00	19.50	4,417,518	+0.43(+2.25%)
May 23, 2016	19.12	19.18	18.99	19.08	2,284,362	-0.02(-0.09%)
May 20, 2016	18.97	19.16	18.90	19.09	2,420,811	+0.21(+1.14%)
May 19, 2016	18.79	18.91	18.67	18.88	2,109,518	-0.10(-0.52%)
May 18, 2016	19.04	19.18	18.73	18.98	3,359,240	-0.17(-0.90%)
May 17, 2016	19.38	19.38	19.06	19.15	3,861,003	-0.28(-1.44%)
May 16, 2016	19.21	19.53	19.19	19.43	2,664,752	+0.24(+1.25%)
May 13, 2016	19.20	19.32	19.08	19.19	4,237,143	-0.10(-0.51%)
May 12, 2016	18.94	19.37	18.82	19.29	4,737,652	+0.37(+1.96%)
May 11, 2016	19.17	19.17	18.85	18.92	4,837,776	-0.25(-1.32%)
May 10, 2016	19.30	19.34	19.12	19.17	2,657,957	-0.05(-0.26%)
May 09, 2016	18.88	19.30	18.84	19.22	2,890,922	+0.36(+1.91%)
May 06, 2016	18.49	18.97	18.39	18.86	3,889,463	+0.29(+1.54%)
May 05, 2016	18.41	18.59	18.31	18.58	2,199,337	+0.17(+0.93%)
May 04, 2016	18.01	18.44	18.00	18.40	2,465,444	+0.26(+1.44%)
May 03, 2016	18.16	18.19	18.03	18.14	3,093,785	-0.09(-0.49%)
May 02, 2016	17.97	18.29	17.95	18.23	3,561,897	+0.34(+1.87%)
Apr 29, 2016	18.08	18.20	17.76	17.90	5,959,904	-0.28(-1.53%)
Apr 28, 2016	18.21	18.53	18.13	18.17	3,415,724	-0.04(-0.22%)
Apr 27, 2016	17.27	18.31	17.27	18.22	3,609,115	+0.02(+0.13%)
Apr 26, 2016	18.18	18.43	18.16	18.19	3,322,471	+0.05(+0.27%)
Apr 25, 2016	17.87	18.17	17.85	18.14	3,153,768	+0.21(+1.19%)
Apr 22, 2016	17.84	18.02	17.80	17.93	3,099,604	+0.17(+0.97%)
Apr 21, 2016	17.93	18.09	17.68	17.76	3,647,868	-0.19(-1.05%)
Apr 20, 2016	18.34	18.41	17.92	17.95	3,947,209	-0.38(-2.05%)
Apr 19, 2016	18.44	18.46	18.31	18.32	3,302,641	-0.04(-0.22%)
Apr 18, 2016	18.24	18.44	18.22	18.36	2,868,747	+0.11(+0.58%)
Apr 15, 2016	18.16	18.37	18.16	18.26	3,210,935	+0.08(+0.45%)
Apr 14, 2016	18.22	18.32	18.10	18.17	2,945,988	-0.04(-0.22%)
Apr 13, 2016	18.44	18.44	18.16	18.22	5,034,665	-0.16(-0.89%)
Apr 12, 2016	18.45	18.50	18.24	18.38	5,309,029	-0.05(-0.27%)
Apr 11, 2016	18.53	18.59	18.36	18.43	2,118,374	-0.07(-0.40%)
Apr 08, 2016	18.42	18.64	18.35	18.50	1,768,183	+0.20(+1.12%)
Apr 07, 2016	18.26	18.34	18.14	18.30	2,117,048	-0.05(-0.27%)
Apr 06, 2016	18.26	18.39	18.21	18.35	1,912,364	+0.07(+0.40%)
Apr 05, 2016	18.24	18.39	18.22	18.27	1,569,038	-0.10(-0.53%)
Apr 04, 2016	18.27	18.47	18.24	18.37	3,248,345	+0.15(+0.81%)
Apr 01, 2016	18.32	18.36	18.03	18.22	5,252,848	-0.22(-1.20%)
Mar 31, 2016	18.31	18.47	18.22	18.44	3,367,089	+0.14(+0.76%)
Mar 30, 2016	18.53	18.58	18.30	18.31	1,697,958	-0.21(-1.15%)
Mar 29, 2016	17.95	18.54	17.95	18.52	2,417,658	+0.61(+3.38%)
Mar 28, 2016	17.81	17.95	17.81	17.91	2,335,131	+0.12(+0.69%)
Mar 24, 2016	17.79	17.79	17.79	17.79	1,319,062	-0.08(-0.46%)
Mar 23, 2016	17.86	18.00	17.86	17.87	1,489,458	+0.02(+0.14%)
Mar 22, 2016	17.78	17.95	17.71	17.85	1,600,957	+0.05(+0.28%)
Mar 21, 2016	17.95	18.05	17.80	17.80	1,772,160	-0.21(-1.18%)
Mar 18, 2016	18.13	18.28	17.99	18.01	3,930,656	-0.15(-0.81%)
Mar 17, 2016	17.86	18.24	17.84	18.16	2,195,235	+0.29(+1.60%)
Mar 16, 2016	17.47	17.92	17.36	17.87	1,890,282	+0.35(+2.01%)
Mar 15, 2016	17.49	17.63	17.37	17.52	2,923,128	-0.06(-0.33%)
Mar 14, 2016	17.64	17.68	17.39	17.58	1,080,978	-0.08(-0.46%)
Mar 11, 2016	17.43	17.68	17.27	17.66	2,113,191	+0.42(+2.42%)
Mar 10, 2016	17.41	17.58	17.00	17.24	2,528,782	-0.11(-0.66%)
Mar 09, 2016	17.41	17.49	17.30	17.36	3,232,135	-0.02(-0.14%)
Mar 08, 2016	17.69	17.92	17.33	17.38	2,716,386	-0.32(-1.80%)
Mar 07, 2016	17.65	17.90	17.61	17.70	3,047,088	-0.07(-0.37%)
Mar 04, 2016	17.59	17.79	17.50	17.77	1,585,135	+0.16(+0.93%)
Mar 03, 2016	17.52	17.65	17.43	17.60	2,478,836	+0.11(+0.65%)
Mar 02, 2016	17.36	17.49	16.87	17.49	3,161,295	+0.08(+0.47%)

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.