Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.26	16.42	16.21	16.28	774,640	+0.02(+0.15%)
May 27, 2016	16.11	16.26	16.26	16.26	521,680	+0.17(+1.08%)
May 26, 2016	16.01	16.11	15.88	16.09	579,012	+0.05(+0.29%)
May 25, 2016	16.20	16.20	15.77	16.04	651,362	-0.10(-0.63%)
May 24, 2016	15.92	16.16	15.88	16.14	782,751	+0.33(+2.07%)
May 23, 2016	15.92	15.95	15.69	15.81	686,422	-0.08(-0.49%)
May 20, 2016	15.75	15.97	15.71	15.89	723,785	+0.17(+1.09%)
May 19, 2016	15.94	16.05	15.69	15.72	453,064	-0.34(-2.13%)
May 18, 2016	16.53	16.53	15.94	16.06	825,388	-0.47(-2.82%)
May 17, 2016	16.87	16.91	16.48	16.53	400,033	-0.36(-2.12%)
May 16, 2016	16.80	16.95	16.74	16.89	559,477	+0.10(+0.60%)
May 13, 2016	17.02	17.09	16.74	16.79	558,779	-0.26(-1.51%)
May 12, 2016	17.13	17.18	16.96	17.04	581,624	-0.04(-0.23%)
May 11, 2016	17.39	17.45	17.06	17.08	705,255	-0.34(-1.97%)
May 10, 2016	17.58	17.67	17.39	17.43	511,474	-0.16(-0.89%)
May 09, 2016	17.58	17.71	17.47	17.58	800,314	+0.06(+0.36%)
May 06, 2016	17.42	17.56	17.32	17.52	661,269	-0.01(-0.04%)
May 05, 2016	17.43	17.56	17.28	17.53	921,058	+0.05(+0.31%)
May 04, 2016	17.38	17.58	17.38	17.47	1,364,676	-0.04(-0.22%)
May 03, 2016	17.65	17.75	17.35	17.51	497,108	-0.21(-1.19%)
May 02, 2016	17.45	17.82	17.45	17.72	951,194	+0.37(+2.11%)
Apr 29, 2016	17.71	17.73	17.08	17.36	1,123,891	-0.31(-1.76%)
Apr 28, 2016	16.83	17.74	16.74	17.67	3,360,309	+0.86(+5.09%)
Apr 27, 2016	16.74	16.84	16.69	16.81	769,503	+0.03(+0.19%)
Apr 26, 2016	16.66	16.84	16.61	16.78	530,804	+0.11(+0.65%)
Apr 25, 2016	16.40	16.67	16.39	16.67	1,169,387	+0.19(+1.13%)
Apr 22, 2016	16.48	16.56	16.29	16.48	666,919	+0.10(+0.62%)
Apr 21, 2016	16.57	16.66	16.29	16.38	460,425	-0.16(-0.99%)
Apr 20, 2016	16.80	16.91	16.53	16.55	455,860	-0.42(-2.48%)
Apr 19, 2016	16.93	17.02	16.86	16.97	676,055	+0.09(+0.51%)
Apr 18, 2016	17.13	17.13	16.74	16.88	533,165	-0.24(-1.41%)
Apr 15, 2016	17.01	17.25	16.92	17.12	751,646	+0.13(+0.78%)
Apr 14, 2016	16.95	17.11	16.81	16.99	405,139	+0.02(+0.09%)
Apr 13, 2016	17.02	17.06	16.80	16.97	460,344	+0.05(+0.28%)
Apr 12, 2016	16.87	16.98	16.81	16.93	435,506	+0.09(+0.51%)
Apr 11, 2016	17.11	17.18	16.78	16.84	384,680	-0.26(-1.50%)
Apr 08, 2016	16.95	17.23	16.88	17.10	680,070	+0.23(+1.38%)
Apr 07, 2016	16.77	16.96	16.64	16.87	543,939	+0.05(+0.28%)
Apr 06, 2016	16.73	16.86	16.67	16.82	504,235	+0.09(+0.51%)
Apr 05, 2016	16.85	16.90	16.66	16.73	627,241	-0.19(-1.15%)
Apr 04, 2016	17.03	17.03	16.81	16.93	613,803	-0.11(-0.64%)
Apr 01, 2016	16.99	17.05	16.88	17.04	557,921	-0.08(-0.46%)
Mar 31, 2016	16.76	17.12	16.67	17.11	651,803	+0.29(+1.71%)
Mar 30, 2016	16.89	17.03	16.83	16.83	473,594	-0.05(-0.32%)
Mar 29, 2016	16.49	16.88	16.44	16.88	612,622	+0.37(+2.26%)
Mar 28, 2016	16.50	16.59	16.38	16.51	427,324	-0.03(-0.19%)
Mar 24, 2016	16.52	16.54	16.54	16.54	587,696	-0.06(-0.38%)
Mar 23, 2016	16.69	16.72	16.52	16.60	619,900	-0.09(-0.51%)
Mar 22, 2016	16.77	16.87	16.62	16.69	606,041	-0.19(-1.11%)
Mar 21, 2016	16.86	16.98	16.78	16.87	531,131	-0.02(-0.14%)
Mar 18, 2016	16.79	16.95	16.64	16.90	1,291,380	+0.09(+0.56%)
Mar 17, 2016	16.45	16.88	16.38	16.80	631,029	+0.40(+2.42%)
Mar 16, 2016	16.25	16.46	16.13	16.41	600,486	+0.15(+0.91%)
Mar 15, 2016	16.09	16.35	15.96	16.26	582,725	+0.06(+0.38%)
Mar 14, 2016	16.80	16.83	16.16	16.20	649,580	-0.66(-3.92%)
Mar 11, 2016	16.47	16.86	16.44	16.86	1,346,547	+0.54(+3.34%)
Mar 10, 2016	16.73	16.79	16.17	16.31	600,966	-0.35(-2.10%)
Mar 09, 2016	16.45	16.68	16.34	16.66	797,618	+0.24(+1.47%)
Mar 08, 2016	16.52	16.53	16.31	16.42	743,046	-0.09(-0.57%)
Mar 07, 2016	16.30	16.58	16.25	16.52	693,282	+0.10(+0.62%)
Mar 04, 2016	16.20	16.30	16.14	16.41	909,477	+0.21(+1.30%)
Mar 03, 2016	15.81	16.23	15.68	16.20	1,281,552	+0.00(+0.00%)
Mar 02, 2016	16.08	16.21	16.01	16.20	553,397	+0.11(+0.68%)

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.