Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.20	16.25	15.97	16.19	2,186,934	+0.02(+0.13%)
May 27, 2016	15.92	16.17	16.17	16.17	2,509,254	+0.18(+1.14%)
May 26, 2016	15.87	16.01	15.82	15.98	1,642,582	+0.14(+0.90%)
May 25, 2016	15.90	15.95	15.64	15.84	2,553,212	-0.04(-0.26%)
May 24, 2016	15.85	15.98	15.77	15.88	4,053,813	+0.17(+1.07%)
May 23, 2016	15.82	15.86	15.69	15.72	3,272,225	-0.06(-0.35%)
May 20, 2016	15.73	15.80	15.64	15.77	2,607,426	+0.12(+0.74%)
May 19, 2016	15.68	15.74	15.51	15.65	3,225,248	-0.17(-1.06%)
May 18, 2016	16.21	16.22	15.63	15.82	4,965,348	-0.40(-2.47%)
May 17, 2016	16.51	16.53	16.14	16.22	3,922,312	-0.39(-2.35%)
May 16, 2016	16.58	16.68	16.36	16.61	3,326,040	+0.04(+0.24%)
May 13, 2016	16.59	16.60	16.26	16.57	2,636,164	-0.08(-0.46%)
May 12, 2016	16.52	16.77	16.45	16.65	3,287,602	+0.14(+0.83%)
May 11, 2016	16.82	16.85	16.44	16.51	3,953,246	-0.28(-1.69%)
May 10, 2016	17.41	17.54	16.71	16.80	6,576,800	-0.74(-4.19%)
May 09, 2016	17.19	17.60	17.13	17.53	3,165,961	+0.43(+2.49%)
May 06, 2016	17.09	17.14	16.72	17.11	4,609,491	-0.07(-0.41%)
May 05, 2016	17.63	17.70	17.14	17.18	4,711,455	-0.59(-3.34%)
May 04, 2016	17.28	17.83	17.28	17.77	3,964,742	+0.39(+2.22%)
May 03, 2016	17.24	17.41	17.14	17.38	2,209,622	+0.12(+0.68%)
May 02, 2016	17.14	17.39	17.13	17.27	2,036,568	+0.14(+0.83%)
Apr 29, 2016	17.15	17.24	16.96	17.13	2,198,625	-0.11(-0.62%)
Apr 28, 2016	17.14	17.31	17.11	17.23	1,710,576	+0.04(+0.24%)
Apr 27, 2016	17.60	17.60	17.04	17.19	2,570,576	-0.31(-1.77%)
Apr 26, 2016	17.30	17.50	17.29	17.50	2,920,184	+0.29(+1.68%)
Apr 25, 2016	17.16	17.21	17.11	17.21	2,136,998	+0.06(+0.35%)
Apr 22, 2016	16.88	17.28	16.87	17.15	3,534,099	+0.38(+2.29%)
Apr 21, 2016	17.47	17.49	16.73	16.77	3,423,060	-0.68(-3.91%)
Apr 20, 2016	17.82	17.92	17.37	17.45	2,823,087	-0.38(-2.15%)
Apr 19, 2016	17.80	17.89	17.70	17.83	1,293,940	+0.09(+0.51%)
Apr 18, 2016	17.70	17.80	17.65	17.74	1,645,917	+0.04(+0.25%)
Apr 15, 2016	17.45	17.85	17.45	17.70	2,818,454	+0.25(+1.46%)
Apr 14, 2016	17.46	17.53	17.40	17.45	1,342,623	-0.03(-0.14%)
Apr 13, 2016	17.45	17.55	17.40	17.47	1,983,967	+0.07(+0.43%)
Apr 12, 2016	17.40	17.53	17.38	17.40	1,671,674	+0.04(+0.26%)
Apr 11, 2016	17.31	17.50	17.28	17.35	1,724,731	+0.14(+0.84%)
Apr 08, 2016	17.33	17.44	17.19	17.21	2,396,966	-0.03(-0.17%)
Apr 07, 2016	17.25	17.41	17.16	17.24	1,803,350	-0.03(-0.17%)
Apr 06, 2016	17.29	17.38	17.09	17.27	2,096,357	-0.05(-0.29%)
Apr 05, 2016	17.38	17.50	17.24	17.32	1,463,816	-0.11(-0.66%)
Apr 04, 2016	17.58	17.59	17.38	17.43	1,445,529	-0.13(-0.74%)
Apr 01, 2016	17.51	17.57	17.32	17.56	1,718,610	-0.04(-0.23%)
Mar 31, 2016	17.31	17.77	17.27	17.60	2,095,226	+0.29(+1.70%)
Mar 30, 2016	17.58	17.62	17.27	17.31	1,883,085	-0.25(-1.42%)
Mar 29, 2016	17.11	17.60	17.11	17.56	3,104,973	+0.45(+2.62%)
Mar 28, 2016	17.05	17.12	16.89	17.11	1,875,473	+0.06(+0.35%)
Mar 24, 2016	17.06	17.05	17.05	17.05	1,744,310	-0.05(-0.32%)
Mar 23, 2016	17.19	17.30	17.10	17.10	1,616,412	-0.09(-0.52%)
Mar 22, 2016	17.04	17.20	16.97	17.19	1,360,598	+0.10(+0.58%)
Mar 21, 2016	17.26	17.29	17.04	17.09	1,498,983	-0.19(-1.13%)
Mar 18, 2016	17.31	17.51	17.26	17.29	3,337,172	-0.05(-0.32%)
Mar 17, 2016	16.82	17.39	16.72	17.34	2,657,822	+0.56(+3.36%)
Mar 16, 2016	16.67	16.84	16.47	16.78	2,848,593	+0.05(+0.30%)
Mar 15, 2016	16.74	16.83	16.64	16.73	1,623,305	-0.01(-0.03%)
Mar 14, 2016	16.70	16.85	16.66	16.73	1,909,918	-0.01(-0.09%)
Mar 11, 2016	16.62	16.78	16.56	16.75	1,594,210	+0.31(+1.91%)
Mar 10, 2016	16.69	16.80	16.26	16.43	1,751,926	-0.25(-1.49%)
Mar 09, 2016	16.58	16.87	16.58	16.68	1,288,834	+0.10(+0.60%)
Mar 08, 2016	16.73	16.76	16.55	16.58	1,675,105	-0.13(-0.78%)
Mar 07, 2016	16.48	16.76	16.43	16.71	1,498,366	+0.11(+0.69%)
Mar 04, 2016	16.49	16.68	16.39	16.60	1,641,106	+0.06(+0.36%)
Mar 03, 2016	16.43	16.54	16.31	16.54	1,292,243	+0.12(+0.76%)
Mar 02, 2016	16.29	16.43	16.21	16.41	1,331,354	+0.06(+0.37%)

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.