Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.51	19.80	19.32	19.77	3,582,751	+0.25(+1.29%)
May 27, 2016	19.42	19.52	19.52	19.52	2,616,480	+0.09(+0.49%)
May 26, 2016	19.38	19.50	19.25	19.42	3,457,516	+0.09(+0.49%)
May 25, 2016	19.40	19.41	19.16	19.33	2,098,438	-0.01(-0.03%)
May 24, 2016	19.38	19.47	19.30	19.34	1,930,496	+0.00(+0.00%)
May 23, 2016	19.34	19.47	19.23	19.34	2,386,069	+0.00(+0.00%)
May 20, 2016	19.39	19.46	19.15	19.34	2,873,538	+0.08(+0.43%)
May 19, 2016	18.95	19.29	18.75	19.25	13,309,646	-0.22(-1.12%)
May 18, 2016	19.64	19.73	19.16	19.47	3,552,013	-0.21(-1.05%)
May 17, 2016	19.83	19.94	19.61	19.68	3,578,343	-0.26(-1.30%)
May 16, 2016	19.63	19.97	19.50	19.94	2,021,860	+0.27(+1.38%)
May 13, 2016	19.81	19.81	19.54	19.67	2,374,513	-0.18(-0.92%)
May 12, 2016	19.74	19.92	19.59	19.85	2,139,184	+0.15(+0.75%)
May 11, 2016	19.80	19.86	19.50	19.70	2,927,403	-0.17(-0.86%)
May 10, 2016	19.84	19.96	19.70	19.87	3,178,863	+0.04(+0.21%)
May 09, 2016	19.50	19.86	19.21	19.83	6,838,915	+0.32(+1.63%)
May 06, 2016	19.37	19.54	19.18	19.51	5,140,687	+0.10(+0.52%)
May 05, 2016	19.60	19.60	19.27	19.41	3,941,886	-0.19(-0.99%)
May 04, 2016	19.28	19.66	19.18	19.61	5,099,466	+0.25(+1.28%)
May 03, 2016	19.55	19.68	19.27	19.36	5,404,575	-0.19(-0.97%)
May 02, 2016	19.46	19.67	19.30	19.55	5,988,793	+0.18(+0.94%)
Apr 29, 2016	19.27	19.44	19.07	19.37	21,711,722	+0.13(+0.68%)
Apr 28, 2016	19.05	19.24	18.86	19.24	9,735,025	+0.14(+0.71%)
Apr 27, 2016	19.07	19.21	18.94	19.10	4,166,907	+0.08(+0.43%)
Apr 26, 2016	19.09	19.45	18.93	19.02	5,804,702	+0.00(+0.00%)
Apr 25, 2016	18.92	19.04	18.80	19.02	3,391,455	+0.19(+1.04%)
Apr 22, 2016	18.93	19.15	18.80	18.82	4,741,202	-0.11(-0.59%)
Apr 21, 2016	19.39	19.50	18.73	18.93	5,837,282	-0.34(-1.75%)
Apr 20, 2016	19.77	19.80	19.26	19.27	8,627,528	-0.55(-2.77%)
Apr 19, 2016	19.64	19.85	19.28	19.82	3,370,825	+0.22(+1.15%)
Apr 18, 2016	19.41	19.62	19.34	19.60	3,892,241	+0.10(+0.51%)
Apr 15, 2016	19.50	19.67	19.43	19.50	2,815,114	+0.04(+0.21%)
Apr 14, 2016	19.64	19.74	19.24	19.45	6,253,442	-0.17(-0.84%)
Apr 13, 2016	19.32	19.68	19.32	19.62	4,529,736	+0.37(+1.90%)
Apr 12, 2016	19.04	19.32	18.79	19.25	6,412,639	+0.27(+1.43%)
Apr 11, 2016	18.79	19.04	18.56	18.98	4,167,926	+0.30(+1.61%)
Apr 08, 2016	18.66	18.89	18.62	18.68	4,903,852	+0.05(+0.29%)
Apr 07, 2016	18.56	18.65	18.44	18.63	3,290,102	-0.05(-0.25%)
Apr 06, 2016	18.64	18.75	18.48	18.67	3,495,303	+0.08(+0.41%)
Apr 05, 2016	18.57	18.72	18.43	18.60	4,553,585	-0.04(-0.22%)
Apr 04, 2016	18.63	18.83	18.56	18.64	4,548,801	+0.01(+0.06%)
Apr 01, 2016	18.60	18.80	18.49	18.63	24,251,070	+0.37(+2.01%)
Mar 31, 2016	18.33	18.57	18.15	18.26	2,726,198	-0.12(-0.67%)
Mar 30, 2016	18.03	18.64	18.03	18.39	3,151,506	+0.50(+2.81%)
Mar 29, 2016	17.13	18.03	16.97	17.88	3,337,928	+0.22(+1.24%)
Mar 28, 2016	17.60	17.90	17.48	17.66	1,377,982	+0.09(+0.50%)
Mar 24, 2016	17.38	17.58	17.58	17.58	1,244,322	+0.04(+0.24%)
Mar 23, 2016	17.60	17.67	17.31	17.54	847,353	-0.09(-0.54%)
Mar 22, 2016	17.52	17.64	17.43	17.63	805,267	+0.07(+0.37%)
Mar 21, 2016	17.46	17.58	17.43	17.56	977,559	+0.12(+0.71%)
Mar 18, 2016	17.55	17.65	17.28	17.44	2,140,845	-0.07(-0.40%)
Mar 17, 2016	17.38	17.68	17.19	17.51	1,069,407	+0.17(+0.99%)
Mar 16, 2016	16.87	17.36	16.78	17.34	1,891,348	+0.44(+2.59%)
Mar 15, 2016	16.98	16.98	16.73	16.90	816,027	-0.09(-0.52%)
Mar 14, 2016	17.00	17.13	16.92	16.99	970,757	-0.05(-0.28%)
Mar 11, 2016	16.80	17.04	16.80	17.04	874,962	+0.31(+1.84%)
Mar 10, 2016	16.98	17.07	16.53	16.73	655,550	-0.18(-1.08%)
Mar 09, 2016	16.83	16.99	16.57	16.91	743,217	+0.10(+0.60%)
Mar 08, 2016	16.84	16.92	16.70	16.81	1,848,588	-0.12(-0.73%)
Mar 07, 2016	16.66	17.07	16.61	16.94	1,552,241	+0.22(+1.34%)
Mar 04, 2016	16.58	16.76	16.44	16.71	2,232,560	+0.18(+1.07%)
Mar 03, 2016	15.74	16.55	15.73	16.54	2,720,111	+0.78(+4.95%)
Mar 02, 2016	15.76	15.89	15.54	15.76	900,319	+0.00(+0.00%)

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.