Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.03	18.03	17.86	17.92	5,839	-0.07(-0.39%)
May 30, 2016	18.00	18.01	17.99	17.99	13,024	+0.03(+0.17%)
May 27, 2016	17.89	17.96	17.89	17.96	13,610	+0.06(+0.34%)
May 26, 2016	17.85	17.92	17.85	17.90	9,479	+0.03(+0.17%)
May 25, 2016	17.86	17.90	17.85	17.87	6,105	+0.14(+0.79%)
May 24, 2016	17.53	17.74	17.53	17.73	14,315	+0.27(+1.55%)
May 20, 2016		17.46	17.46	17.46	0	+0.11(+0.63%)
May 19, 2016	17.35	17.36	17.28	17.35	18,205	-0.07(-0.40%)
May 18, 2016	17.35	17.54	17.35	17.42	59,425	+0.08(+0.46%)
May 17, 2016	17.38	17.44	17.34	17.34	11,091	-0.12(-0.69%)
May 16, 2016	17.30	17.52	17.30	17.46	34,218	+0.17(+0.98%)
May 13, 2016	17.37	17.38	17.25	17.29	36,646	-0.12(-0.69%)
May 12, 2016	17.47	17.54	17.35	17.41	18,544	+0.07(+0.40%)
May 11, 2016	17.43	17.45	17.34	17.34	35,087	-0.14(-0.80%)
May 10, 2016	17.48	17.48	17.48	17.48	792	+0.18(+1.04%)
May 09, 2016	17.36	17.36	17.27	17.30	36,282	+0.06(+0.35%)
May 06, 2016	17.08	17.26	17.08	17.24	26,598	+0.11(+0.64%)
May 05, 2016	17.16	17.19	17.10	17.13	9,442	+0.02(+0.12%)
May 04, 2016	17.19	17.21	17.06	17.11	16,818	-0.17(-0.98%)
May 03, 2016	17.30	17.35	17.25	17.28	6,643	-0.21(-1.20%)
May 02, 2016	17.54	17.54	17.49	17.49	9,162	+0.06(+0.34%)
Apr 29, 2016	17.55	17.55	17.39	17.43	29,619	-0.19(-1.08%)
Apr 28, 2016	17.75	17.83	17.62	17.62	7,232	-0.41(-2.27%)
Apr 27, 2016	17.94	18.06	17.94	18.03	18,269	+0.03(+0.17%)
Apr 26, 2016	17.91	18.00	17.90	18.00	11,602	+0.04(+0.22%)
Apr 25, 2016	18.00	18.00	17.92	17.96	14,552	-0.14(-0.77%)
Apr 22, 2016	18.06	18.11	18.03	18.10	14,666	+0.10(+0.56%)
Apr 21, 2016	18.02	18.04	17.96	18.00	12,027	-0.10(-0.55%)
Apr 20, 2016	17.97	18.15	17.97	18.10	32,046	+0.15(+0.84%)
Apr 19, 2016	17.90	18.00	17.90	17.95	10,220	+0.26(+1.47%)
Apr 18, 2016	17.64	17.74	17.64	17.69	2,814	+0.04(+0.23%)
Apr 15, 2016	17.67	17.70	17.65	17.65	21,417	-0.11(-0.62%)
Apr 14, 2016	17.71	17.78	17.66	17.76	20,626	+0.13(+0.74%)
Apr 13, 2016	17.51	17.66	17.51	17.63	21,432	+0.42(+2.44%)
Apr 12, 2016	17.12	17.25	17.08	17.21	32,403	+0.21(+1.24%)
Apr 11, 2016	17.14	17.14	17.00	17.00	69,237	+0.03(+0.18%)
Apr 08, 2016	17.00	17.10	16.97	16.97	29,187	+0.22(+1.31%)
Apr 07, 2016	16.79	16.80	16.69	16.75	13,003	-0.20(-1.18%)
Apr 06, 2016	16.85	16.96	16.80	16.95	10,480	+0.19(+1.13%)
Apr 05, 2016	16.85	16.85	16.71	16.76	19,006	-0.28(-1.64%)
Apr 04, 2016	17.13	17.15	17.04	17.04	20,489	-0.10(-0.58%)
Apr 01, 2016	17.05	17.14	16.95	17.14	11,527	-0.21(-1.21%)
Mar 31, 2016	17.44	17.44	17.35	17.35	6,161	-0.15(-0.86%)
Mar 30, 2016	17.52	17.60	17.50	17.50	14,060	+0.09(+0.52%)
Mar 29, 2016	17.37	17.42	17.30	17.41	19,836	+0.01(+0.06%)
Mar 28, 2016	17.46	17.46	17.34	17.40	13,793	-0.03(-0.17%)
Mar 24, 2016		17.43	17.43	17.43	0	-0.12(-0.68%)
Mar 23, 2016	17.70	17.70	17.54	17.55	58,984	-0.08(-0.45%)
Mar 22, 2016	17.53	17.68	17.50	17.63	14,957	+0.00(+0.00%)
Mar 21, 2016	17.63	17.65	17.56	17.63	6,450	+0.00(+0.00%)
Mar 18, 2016	17.61	17.63	17.53	17.63	15,516	+0.05(+0.28%)
Mar 17, 2016	17.51	17.60	17.44	17.58	9,613	-0.04(-0.23%)
Mar 16, 2016	17.58	17.64	17.57	17.62	18,432	+0.02(+0.11%)
Mar 15, 2016	17.60	17.62	17.55	17.60	32,697	-0.19(-1.07%)
Mar 14, 2016	17.67	17.80	17.67	17.79	55,606	+0.04(+0.23%)
Mar 11, 2016	17.64	17.75	17.60	17.75	39,433	+0.42(+2.42%)
Mar 10, 2016	17.66	17.67	17.15	17.33	14,960	-0.12(-0.69%)
Mar 09, 2016	17.47	17.50	17.42	17.45	11,071	+0.06(+0.35%)
Mar 08, 2016	17.49	17.49	17.33	17.39	13,443	-0.15(-0.86%)
Mar 07, 2016	17.54	17.60	17.49	17.54	13,939	-0.09(-0.51%)
Mar 04, 2016	17.58	17.70	17.58	17.63	106,115	+0.09(+0.51%)
Mar 03, 2016	17.55	17.55	17.40	17.54	28,832	+0.09(+0.52%)
Mar 02, 2016	17.36	17.45	17.36	17.45	11,828	+0.04(+0.23%)

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.