Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.67	18.77	18.56	18.61	90,967	+0.12(+0.64%)
May 27, 2016	18.57	18.50	18.50	18.50	76,997	-0.08(-0.41%)
May 26, 2016	18.63	18.65	18.56	18.57	270,523	+0.02(+0.13%)
May 25, 2016	18.49	18.64	18.49	18.55	34,126	+0.13(+0.70%)
May 24, 2016	18.36	18.49	18.34	18.42	60,875	+0.09(+0.51%)
May 23, 2016	18.36	18.44	18.30	18.33	59,156	-0.17(-0.92%)
May 20, 2016	18.39	18.53	18.39	18.50	22,072	+0.25(+1.39%)
May 19, 2016	18.25	18.33	18.13	18.24	44,643	-0.14(-0.74%)
May 18, 2016	18.54	18.70	18.37	18.38	198,270	-0.22(-1.20%)
May 17, 2016	18.53	18.69	18.51	18.60	53,775	-0.08(-0.44%)
May 16, 2016	18.60	18.74	18.60	18.69	134,206	+0.21(+1.11%)
May 13, 2016	18.77	18.77	18.48	18.48	40,165	-0.38(-2.03%)
May 12, 2016	19.07	19.07	18.83	18.86	137,801	-0.11(-0.57%)
May 11, 2016	19.10	19.13	18.95	18.97	39,599	-0.10(-0.54%)
May 10, 2016	18.80	19.07	18.80	19.07	45,457	+0.39(+2.08%)
May 09, 2016	18.97	18.97	18.60	18.69	26,896	-0.33(-1.73%)
May 06, 2016	19.02	19.18	18.91	19.01	28,478	-0.05(-0.28%)
May 05, 2016	19.14	19.24	18.99	19.07	38,133	+0.04(+0.19%)
May 04, 2016	19.18	19.19	18.98	19.03	23,258	-0.21(-1.10%)
May 03, 2016	19.46	19.46	19.24	19.24	62,104	-0.64(-3.22%)
May 02, 2016	19.93	19.93	19.72	19.89	80,930	-0.04(-0.21%)
Apr 29, 2016	20.00	20.00	19.80	19.93	47,971	+0.00(+0.00%)
Apr 28, 2016	19.93	20.10	19.90	19.93	36,312	-0.14(-0.70%)
Apr 27, 2016	19.87	20.13	19.87	20.07	58,796	+0.06(+0.32%)
Apr 26, 2016	19.97	20.00	19.86	20.00	78,569	+0.15(+0.74%)
Apr 25, 2016	20.07	20.07	19.80	19.86	43,816	-0.08(-0.41%)
Apr 22, 2016	20.10	20.10	19.90	19.94	107,420	-0.18(-0.88%)
Apr 21, 2016	20.04	20.19	20.00	20.12	27,277	-0.20(-0.98%)
Apr 20, 2016	20.24	20.40	20.03	20.32	41,586	+0.05(+0.25%)
Apr 19, 2016	20.13	20.33	20.13	20.26	65,466	+0.21(+1.03%)
Apr 18, 2016	19.83	20.06	19.83	20.06	101,571	+0.14(+0.71%)
Apr 15, 2016	19.90	20.01	19.88	19.92	107,325	-0.06(-0.29%)
Apr 14, 2016	20.02	20.06	19.89	19.97	68,345	-0.04(-0.18%)
Apr 13, 2016	19.94	20.01	19.89	20.01	57,292	+0.41(+2.07%)
Apr 12, 2016	19.33	19.67	19.30	19.60	40,845	+0.41(+2.11%)
Apr 11, 2016	19.16	19.39	19.16	19.20	53,636	+0.45(+2.42%)
Apr 08, 2016	18.76	18.89	18.74	18.74	101,292	+0.35(+1.92%)
Apr 07, 2016	18.48	18.55	18.27	18.39	59,009	-0.39(-2.10%)
Apr 06, 2016	18.53	18.79	18.39	18.79	116,083	+0.20(+1.08%)
Apr 05, 2016	18.73	18.73	18.56	18.59	43,847	-0.33(-1.74%)
Apr 04, 2016	19.18	19.31	18.90	18.91	358,670	-0.42(-2.16%)
Apr 01, 2016	19.05	19.33	18.99	19.33	65,843	+0.05(+0.27%)
Mar 31, 2016	19.37	19.53	19.25	19.28	180,769	+0.00(+0.02%)
Mar 30, 2016	19.36	19.53	19.26	19.28	476,092	+0.17(+0.90%)
Mar 29, 2016	18.77	19.14	18.71	19.10	73,002	+0.21(+1.09%)
Mar 28, 2016	18.78	19.01	18.77	18.90	115,296	+0.09(+0.47%)
Mar 24, 2016	18.69	18.81	18.81	18.81	36,883	-0.08(-0.44%)
Mar 23, 2016	19.09	19.09	18.83	18.89	50,415	-0.38(-1.97%)
Mar 22, 2016	19.21	19.38	19.21	19.27	28,513	-0.13(-0.70%)
Mar 21, 2016	19.29	19.54	19.29	19.41	37,301	+0.00(+0.00%)
Mar 18, 2016	19.47	19.63	19.29	19.41	267,933	+0.13(+0.67%)
Mar 17, 2016	19.08	19.44	19.01	19.28	89,968	+0.48(+2.53%)
Mar 16, 2016	18.38	18.84	18.36	18.80	81,527	+0.26(+1.38%)
Mar 15, 2016	18.64	18.89	18.47	18.55	26,910	-0.64(-3.35%)
Mar 14, 2016	19.07	19.28	19.07	19.19	68,538	-0.15(-0.76%)
Mar 11, 2016	18.91	19.35	18.91	19.33	155,416	+0.60(+3.21%)
Mar 10, 2016	18.82	19.02	18.56	18.73	161,734	-0.02(-0.11%)
Mar 09, 2016	18.82	19.01	18.75	18.75	132,133	+0.08(+0.41%)
Mar 08, 2016	18.89	18.95	18.61	18.68	59,386	-0.42(-2.18%)
Mar 07, 2016	18.85	19.25	18.85	19.09	249,248	+0.41(+2.20%)
Mar 04, 2016	18.55	18.90	18.53	18.68	167,285	+0.35(+1.92%)
Mar 03, 2016	18.03	18.39	18.03	18.33	243,493	+0.25(+1.39%)
Mar 02, 2016	17.86	18.08	17.72	18.08	49,717	+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.