Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.55	18.59	18.44	18.52	309,394	+0.06(+0.34%)
May 27, 2016	18.35	18.45	18.45	18.45	197,172	+0.11(+0.61%)
May 26, 2016	18.41	18.42	18.30	18.34	374,340	-0.02(-0.09%)
May 25, 2016	18.30	18.38	18.28	18.36	185,688	+0.12(+0.64%)
May 24, 2016	18.05	18.27	18.03	18.24	232,127	+0.30(+1.66%)
May 23, 2016	18.02	18.07	17.93	17.94	264,075	-0.06(-0.32%)
May 20, 2016	17.85	18.00	17.81	18.00	339,062	+0.24(+1.33%)
May 19, 2016	17.72	17.80	17.60	17.77	644,791	-0.06(-0.34%)
May 18, 2016	17.87	18.04	17.73	17.83	223,602	-0.10(-0.53%)
May 17, 2016	18.16	18.25	17.83	17.92	202,299	-0.30(-1.66%)
May 16, 2016	18.11	18.29	18.11	18.22	283,424	+0.18(+1.00%)
May 13, 2016	18.18	18.23	17.99	18.04	222,997	-0.17(-0.92%)
May 12, 2016	18.36	18.37	18.12	18.21	260,322	-0.09(-0.47%)
May 11, 2016	18.50	18.50	18.28	18.30	194,974	-0.21(-1.15%)
May 10, 2016	18.39	18.51	18.32	18.51	210,184	+0.19(+1.04%)
May 09, 2016	18.44	18.44	18.24	18.32	237,062	-0.13(-0.73%)
May 06, 2016	18.27	18.45	18.26	18.45	275,657	+0.14(+0.75%)
May 05, 2016	18.51	18.52	18.29	18.32	631,490	-0.13(-0.72%)
May 04, 2016	18.33	18.57	18.33	18.45	326,626	+0.02(+0.13%)
May 03, 2016	18.55	18.55	18.31	18.42	585,097	-0.27(-1.46%)
May 02, 2016	18.60	18.70	18.49	18.70	414,521	+0.17(+0.91%)
Apr 29, 2016	18.57	18.66	18.42	18.53	196,618	-0.05(-0.28%)
Apr 28, 2016	18.68	18.80	18.56	18.58	424,575	-0.18(-0.96%)
Apr 27, 2016	18.69	18.78	18.62	18.76	231,845	+0.08(+0.41%)
Apr 26, 2016	18.52	18.69	18.49	18.68	349,214	+0.22(+1.20%)
Apr 25, 2016	18.56	18.56	18.37	18.46	721,841	-0.12(-0.66%)
Apr 22, 2016	18.41	18.61	18.41	18.58	200,034	+0.18(+1.00%)
Apr 21, 2016	18.55	18.59	18.35	18.40	290,612	-0.18(-0.97%)
Apr 20, 2016	18.59	18.68	18.53	18.58	339,786	-0.02(-0.08%)
Apr 19, 2016	18.48	18.66	18.47	18.59	475,905	+0.15(+0.80%)
Apr 18, 2016	18.30	18.47	18.26	18.45	272,555	+0.09(+0.47%)
Apr 15, 2016	18.19	18.38	18.15	18.36	463,685	+0.11(+0.59%)
Apr 14, 2016	18.30	18.32	18.22	18.25	302,323	-0.06(-0.35%)
Apr 13, 2016	18.08	18.32	18.08	18.31	543,549	+0.32(+1.79%)
Apr 12, 2016	17.74	18.03	17.73	17.99	252,136	+0.24(+1.37%)
Apr 11, 2016	17.80	17.98	17.74	17.75	405,431	+0.05(+0.28%)
Apr 08, 2016	17.70	17.84	17.64	17.70	382,809	+0.12(+0.68%)
Apr 07, 2016	17.73	17.77	17.49	17.58	689,240	-0.24(-1.35%)
Apr 06, 2016	17.70	17.83	17.62	17.82	726,995	+0.11(+0.61%)
Apr 05, 2016	17.80	17.84	17.71	17.71	470,963	-0.19(-1.08%)
Apr 04, 2016	18.11	18.11	17.89	17.91	194,573	-0.22(-1.20%)
Apr 01, 2016	17.99	18.13	17.90	18.12	479,280	+0.01(+0.03%)
Mar 31, 2016	18.11	18.18	18.09	18.12	328,276	+0.03(+0.17%)
Mar 30, 2016	18.15	18.17	18.05	18.09	215,117	+0.01(+0.04%)
Mar 29, 2016	17.58	18.09	17.53	18.08	134,089	+0.46(+2.60%)
Mar 28, 2016	17.64	17.69	17.49	17.62	151,960	+0.05(+0.27%)
Mar 24, 2016	17.40	17.57	17.57	17.57	320,471	+0.08(+0.44%)
Mar 23, 2016	17.77	17.77	17.48	17.50	175,993	-0.31(-1.76%)
Mar 22, 2016	17.78	17.89	17.69	17.81	204,945	-0.04(-0.24%)
Mar 21, 2016	17.93	17.95	17.79	17.85	291,651	-0.11(-0.64%)
Mar 18, 2016	17.92	18.03	17.90	17.97	306,137	+0.12(+0.65%)
Mar 17, 2016	17.52	17.92	17.47	17.85	322,172	+0.31(+1.76%)
Mar 16, 2016	17.25	17.57	17.25	17.54	178,496	+0.22(+1.26%)
Mar 15, 2016	17.43	17.43	17.27	17.33	224,642	-0.21(-1.20%)
Mar 14, 2016	17.56	17.58	17.43	17.54	117,922	-0.09(-0.51%)
Mar 11, 2016	17.42	17.63	17.41	17.63	164,376	+0.32(+1.86%)
Mar 10, 2016	17.47	17.47	17.13	17.30	311,034	-0.12(-0.68%)
Mar 09, 2016	17.34	17.46	17.29	17.42	217,379	+0.14(+0.84%)
Mar 08, 2016	17.60	17.60	17.27	17.28	257,598	-0.38(-2.18%)
Mar 07, 2016	17.32	17.66	17.32	17.66	646,252	+0.29(+1.67%)
Mar 04, 2016	17.32	17.40	17.27	17.37	207,650	+0.05(+0.30%)
Mar 03, 2016	17.06	17.32	17.04	17.32	572,633	+0.24(+1.43%)
Mar 02, 2016	16.83	17.08	16.81	17.08	265,921	+0.21(+1.25%)

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.