Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.34	19.25	18.01	18.08	25,336	-0.29(-1.57%)
May 27, 2016	18.34	18.37	18.37	18.37	19,430	+0.05(+0.26%)
May 26, 2016	18.43	18.67	18.30	18.32	22,254	-0.18(-0.99%)
May 25, 2016	18.87	18.96	18.46	18.51	24,021	-0.33(-1.74%)
May 24, 2016	18.60	19.03	18.59	18.83	29,684	+0.40(+2.19%)
May 23, 2016	18.48	18.72	18.34	18.43	34,826	-0.05(-0.26%)
May 20, 2016	17.84	18.61	17.84	18.48	46,036	+0.10(+0.52%)
May 19, 2016	18.44	18.74	18.32	18.38	32,405	-0.06(-0.31%)
May 18, 2016	18.30	18.66	18.21	18.44	27,752	+0.14(+0.79%)
May 17, 2016	18.14	18.54	17.83	18.30	64,268	+0.06(+0.32%)
May 16, 2016	18.10	18.46	17.93	18.24	42,899	+0.01(+0.05%)
May 13, 2016	18.35	18.53	18.19	18.23	31,548	-0.10(-0.52%)
May 12, 2016	18.55	19.15	17.89	18.32	40,462	-0.18(-0.99%)
May 11, 2016	18.63	18.84	18.49	18.51	30,574	-0.30(-1.59%)
May 10, 2016	18.51	19.01	18.43	18.81	47,838	+0.28(+1.51%)
May 09, 2016	18.77	18.87	18.43	18.53	34,209	-0.16(-0.88%)
May 06, 2016	18.09	18.90	18.09	18.69	37,542	+0.65(+3.63%)
May 05, 2016	18.73	18.73	18.01	18.04	102,195	-0.69(-3.70%)
May 04, 2016	19.13	19.55	18.68	18.73	22,222	-0.43(-2.26%)
May 03, 2016	19.26	19.34	19.04	19.16	46,992	+0.14(+0.76%)
May 02, 2016	19.03	19.14	18.75	19.02	35,998	+0.14(+0.77%)
Apr 29, 2016	19.27	19.27	18.86	18.87	15,557	-0.36(-1.85%)
Apr 28, 2016	19.54	19.90	19.21	19.23	24,410	-0.37(-1.87%)
Apr 27, 2016	19.75	20.11	19.55	19.59	31,240	-0.18(-0.92%)
Apr 26, 2016	19.71	20.21	19.56	19.78	32,467	+0.04(+0.20%)
Apr 25, 2016	20.59	20.59	19.64	19.74	40,082	-0.22(-1.11%)
Apr 22, 2016	19.79	20.14	19.79	19.96	29,900	+0.20(+1.03%)
Apr 21, 2016	19.85	19.85	19.66	19.76	22,963	-0.01(-0.05%)
Apr 20, 2016	19.86	20.00	19.75	19.77	39,994	-0.03(-0.14%)
Apr 19, 2016	19.88	20.02	19.54	19.79	20,749	-0.01(-0.05%)
Apr 18, 2016	19.83	20.16	19.76	19.80	23,597	-0.20(-1.01%)
Apr 15, 2016	19.69	20.09	19.69	20.01	18,615	+0.21(+1.07%)
Apr 14, 2016	19.73	19.95	19.69	19.79	35,282	-0.04(-0.19%)
Apr 13, 2016	19.88	20.11	19.76	19.83	23,026	+0.02(+0.10%)
Apr 12, 2016	19.74	19.90	19.41	19.81	17,346	+0.11(+0.54%)
Apr 11, 2016	19.82	20.05	19.68	19.71	22,962	-0.06(-0.29%)
Apr 08, 2016	20.11	20.13	19.69	19.77	32,209	-0.26(-1.29%)
Apr 07, 2016	20.22	20.40	19.99	20.02	33,490	-0.26(-1.28%)
Apr 06, 2016	20.29	20.44	20.02	20.28	19,893	+0.03(+0.14%)
Apr 05, 2016	20.25	20.50	20.07	20.25	34,939	-0.13(-0.66%)
Apr 04, 2016	20.38	20.46	20.30	20.39	15,809	-0.03(-0.14%)
Apr 01, 2016	20.27	20.64	19.36	20.42	21,270	+0.04(+0.19%)
Mar 31, 2016	20.35	20.58	20.35	20.38	21,765	+0.03(+0.14%)
Mar 30, 2016	20.42	20.44	20.08	20.35	30,496	-0.10(-0.47%)
Mar 29, 2016	19.51	20.49	19.51	20.45	52,744	+1.05(+5.44%)
Mar 28, 2016	19.40	19.57	19.25	19.39	50,416	-0.03(-0.15%)
Mar 24, 2016	19.58	19.42	19.42	19.42	45,357	-0.25(-1.27%)
Mar 23, 2016	19.94	20.25	19.63	19.67	19,963	-0.35(-1.77%)
Mar 22, 2016	20.13	20.44	19.87	20.02	31,335	+0.01(+0.05%)
Mar 21, 2016	19.76	20.14	19.66	20.02	29,731	+0.32(+1.61%)
Mar 18, 2016	19.53	19.75	19.28	19.70	63,030	+0.34(+1.73%)
Mar 17, 2016	19.42	19.66	19.34	19.36	70,526	+0.00(+0.00%)
Mar 16, 2016	19.37	19.56	18.76	19.36	36,717	+0.03(+0.15%)
Mar 15, 2016	19.12	19.73	19.11	19.33	34,566	+0.11(+0.55%)
Mar 14, 2016	19.06	19.29	19.02	19.23	41,152	+0.13(+0.70%)
Mar 11, 2016	19.78	19.78	18.70	19.09	119,641	-0.75(-3.77%)
Mar 10, 2016	19.14	20.11	19.01	19.84	71,144	+0.82(+4.28%)
Mar 09, 2016	18.97	19.08	18.87	19.03	40,103	+0.09(+0.46%)
Mar 08, 2016	18.75	18.98	18.75	18.94	21,024	+0.09(+0.46%)
Mar 07, 2016	18.83	19.08	18.57	18.85	23,355	+0.21(+1.13%)
Mar 04, 2016	18.60	18.91	18.56	18.64	18,511	-0.04(-0.21%)
Mar 03, 2016	18.59	18.75	18.45	18.68	21,591	+0.03(+0.15%)
Mar 02, 2016	18.82	19.14	18.49	18.65	21,503	-0.51(-2.65%)

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.