Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.80	17.85	17.07	17.28	19,091	-0.63(-3.52%)
May 27, 2016	17.84	17.92	17.92	17.92	5,257	-0.02(-0.11%)
May 26, 2016	17.94	18.12	17.78	17.93	11,948	-0.01(-0.05%)
May 25, 2016	18.00	18.32	17.73	17.94	25,117	-0.01(-0.05%)
May 24, 2016	18.24	18.25	17.89	17.95	14,950	-0.28(-1.54%)
May 23, 2016	18.25	18.37	17.83	18.24	26,880	-0.11(-0.58%)
May 20, 2016	17.94	18.38	17.00	18.34	12,804	+0.12(+0.64%)
May 19, 2016	17.89	18.38	17.81	18.23	22,288	+0.20(+1.13%)
May 18, 2016	17.58	18.04	17.40	18.02	18,946	+0.28(+1.59%)
May 17, 2016	18.23	18.28	17.54	17.74	25,998	-0.53(-2.92%)
May 16, 2016	18.14	18.37	17.73	18.27	15,538	+0.34(+1.89%)
May 13, 2016	18.24	18.42	17.83	17.93	10,692	-0.59(-3.19%)
May 12, 2016	18.53	18.58	18.37	18.53	15,166	-0.05(-0.26%)
May 11, 2016	18.61	18.67	18.54	18.57	9,215	-0.01(-0.05%)
May 10, 2016	18.53	18.76	18.53	18.58	15,980	-0.04(-0.21%)
May 09, 2016	18.65	18.65	18.50	18.62	17,151	+0.00(+0.00%)
May 06, 2016	18.47	18.71	18.47	18.62	15,652	+0.07(+0.37%)
May 05, 2016	18.48	18.77	18.44	18.56	18,792	-0.07(-0.36%)
May 04, 2016	18.63	18.96	18.57	18.62	28,322	-0.19(-1.03%)
May 03, 2016	18.39	18.82	18.39	18.82	17,838	+0.43(+2.32%)
May 02, 2016	18.05	18.82	17.94	18.39	45,373	+0.16(+0.85%)
Apr 29, 2016	17.80	18.26	17.48	18.24	18,630	+0.39(+2.17%)
Apr 28, 2016	18.04	18.24	17.84	17.85	15,291	-0.37(-2.02%)
Apr 27, 2016	18.28	18.33	17.99	18.22	18,365	-0.17(-0.95%)
Apr 26, 2016	17.70	18.48	17.37	18.39	34,667	+0.83(+4.75%)
Apr 25, 2016	17.44	17.69	16.98	17.56	37,835	+0.16(+0.89%)
Apr 22, 2016	17.39	17.64	17.23	17.40	12,645	-0.01(-0.06%)
Apr 21, 2016	17.60	17.79	16.95	17.41	17,317	-0.15(-0.83%)
Apr 20, 2016	17.08	17.80	15.53	17.56	21,855	+0.44(+2.55%)
Apr 19, 2016	17.62	17.77	16.99	17.12	19,050	-0.36(-2.05%)
Apr 18, 2016	17.50	18.05	17.21	17.48	21,296	-0.20(-1.15%)
Apr 15, 2016	17.37	17.80	16.91	17.68	22,934	+0.43(+2.47%)
Apr 14, 2016	17.48	17.77	17.15	17.26	68,897	-0.34(-1.93%)
Apr 13, 2016	17.72	17.92	17.17	17.60	22,096	+0.03(+0.17%)
Apr 12, 2016	17.88	18.03	17.42	17.57	22,688	-0.27(-1.52%)
Apr 11, 2016	17.76	18.05	17.65	17.84	31,630	+0.02(+0.11%)
Apr 08, 2016	17.92	17.92	17.19	17.82	34,430	-0.10(-0.54%)
Apr 07, 2016	17.76	17.93	17.56	17.92	32,773	-0.20(-1.12%)
Apr 06, 2016	17.92	18.23	17.77	18.12	67,634	+0.18(+1.03%)
Apr 05, 2016	17.74	18.21	17.74	17.93	26,037	+0.00(+0.00%)
Apr 04, 2016	17.77	17.94	17.44	17.93	40,166	+0.00(+0.00%)
Apr 01, 2016	17.89	18.01	17.53	17.93	30,255	-0.07(-0.38%)
Mar 31, 2016	17.98	18.04	17.76	18.00	47,438	-0.01(-0.05%)
Mar 30, 2016	17.80	18.13	17.56	18.01	22,075	+0.26(+1.48%)
Mar 29, 2016	18.14	18.14	17.34	17.75	44,059	-0.39(-2.14%)
Mar 28, 2016	17.47	18.28	17.47	18.14	98,014	+0.51(+2.92%)
Mar 24, 2016	17.44	17.62	17.62	17.62	60,105	+0.14(+0.78%)
Mar 23, 2016	17.11	17.64	16.71	17.49	56,287	+0.28(+1.63%)
Mar 22, 2016	16.83	17.29	16.66	17.21	45,561	+0.31(+1.84%)
Mar 21, 2016	16.55	16.97	16.33	16.90	46,443	+0.54(+3.32%)
Mar 18, 2016	15.79	16.36	15.35	16.35	273,003	+0.53(+3.37%)
Mar 17, 2016	15.54	16.25	15.49	15.82	51,344	+0.17(+1.12%)
Mar 16, 2016	16.23	16.92	15.65	15.65	51,010	-0.65(-3.99%)
Mar 15, 2016	16.96	17.42	16.12	16.30	42,073	-0.84(-4.91%)
Mar 14, 2016	17.24	17.72	16.97	17.14	69,104	-0.19(-1.12%)
Mar 11, 2016	16.94	17.54	16.78	17.33	51,026	+0.30(+1.76%)
Mar 10, 2016	16.76	17.03	16.17	17.03	33,942	+0.23(+1.38%)
Mar 09, 2016	16.47	16.94	16.29	16.80	70,042	+0.39(+2.36%)
Mar 08, 2016	16.27	16.47	16.13	16.41	45,591	+0.05(+0.30%)
Mar 07, 2016	15.38	16.38	15.25	16.36	69,450	+0.96(+6.22%)
Mar 04, 2016	16.06	16.35	15.09	15.40	67,029	-0.66(-4.10%)
Mar 03, 2016	16.37	16.94	15.93	16.06	26,532	-0.29(-1.78%)
Mar 02, 2016	16.35	16.61	16.18	16.35	19,912	+0.06(+0.36%)

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.