Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.71	17.99	17.54	17.90	258,505	+0.14(+0.81%)
May 27, 2016	17.60	17.76	17.76	17.76	177,384	+0.10(+0.56%)
May 26, 2016	17.99	17.99	17.54	17.66	249,826	-0.32(-1.76%)
May 25, 2016	18.04	18.17	17.82	17.98	312,957	-0.04(-0.20%)
May 24, 2016	17.88	18.18	17.85	18.01	348,608	+0.17(+0.96%)
May 23, 2016	17.99	18.09	17.80	17.84	192,923	-0.20(-1.10%)
May 20, 2016	18.21	18.21	17.90	18.04	257,889	-0.05(-0.25%)
May 19, 2016	18.18	18.58	17.99	18.09	183,022	-0.20(-1.09%)
May 18, 2016	18.28	18.46	18.04	18.28	293,763	-0.03(-0.15%)
May 17, 2016	18.44	18.70	18.14	18.31	390,235	-0.18(-0.95%)
May 16, 2016	18.47	18.62	18.31	18.49	400,527	-0.00(-0.02%)
May 13, 2016	18.81	19.10	18.34	18.49	348,350	-0.28(-1.49%)
May 12, 2016	19.56	20.04	18.28	18.77	670,069	-1.42(-7.02%)
May 11, 2016	19.83	21.18	19.77	20.19	783,988	+0.76(+3.90%)
May 10, 2016	20.14	20.14	19.36	19.43	405,820	-0.54(-2.71%)
May 09, 2016	19.66	20.20	19.61	19.97	181,156	+0.20(+1.00%)
May 06, 2016	19.78	20.01	19.51	19.77	294,499	-0.19(-0.95%)
May 05, 2016	20.15	20.25	19.60	19.96	201,888	-0.20(-0.98%)
May 04, 2016	20.25	20.63	20.11	20.16	185,160	-0.23(-1.11%)
May 03, 2016	20.08	20.52	19.57	20.39	502,863	+0.09(+0.44%)
May 02, 2016	20.48	20.55	19.69	20.30	621,897	-0.05(-0.27%)
Apr 29, 2016	20.76	20.76	20.06	20.35	312,871	-0.55(-2.63%)
Apr 28, 2016	21.15	21.52	20.53	20.90	191,419	-0.27(-1.28%)
Apr 27, 2016	21.16	21.26	20.88	21.17	166,999	+0.06(+0.30%)
Apr 26, 2016	20.89	21.20	20.83	21.11	212,674	+0.22(+1.04%)
Apr 25, 2016	20.92	21.03	20.62	20.89	208,523	-0.03(-0.13%)
Apr 22, 2016	20.70	20.92	20.61	20.92	289,665	+0.25(+1.22%)
Apr 21, 2016	20.76	21.13	20.41	20.66	386,303	-0.17(-0.82%)
Apr 20, 2016	20.52	20.85	20.39	20.84	205,385	+0.29(+1.40%)
Apr 19, 2016	20.73	20.73	20.46	20.55	305,038	-0.02(-0.09%)
Apr 18, 2016	20.94	20.95	20.45	20.57	435,323	-0.39(-1.85%)
Apr 15, 2016	20.84	21.03	20.71	20.95	211,880	+0.00(+0.00%)
Apr 14, 2016	20.82	20.98	20.68	20.95	259,281	+0.08(+0.39%)
Apr 13, 2016	20.57	20.94	20.39	20.87	497,922	+0.56(+2.75%)
Apr 12, 2016	20.22	20.49	20.11	20.31	267,880	+0.23(+1.17%)
Apr 11, 2016	20.74	20.74	19.96	20.08	234,709	-0.60(-2.88%)
Apr 08, 2016	20.92	21.01	20.50	20.67	184,853	-0.14(-0.65%)
Apr 07, 2016	20.56	21.07	20.50	20.81	436,652	+0.17(+0.83%)
Apr 06, 2016	20.22	20.72	20.11	20.64	259,458	+0.39(+1.92%)
Apr 05, 2016	20.30	20.54	20.15	20.25	214,794	-0.23(-1.14%)
Apr 04, 2016	20.84	20.94	20.39	20.48	225,987	-0.27(-1.30%)
Apr 01, 2016	20.43	21.04	20.14	20.75	239,355	+0.33(+1.63%)
Mar 31, 2016	20.51	20.60	20.22	20.42	422,445	-0.14(-0.70%)
Mar 30, 2016	20.66	20.93	20.47	20.57	198,483	-0.10(-0.48%)
Mar 29, 2016	20.04	20.68	20.02	20.66	305,979	+0.59(+2.92%)
Mar 28, 2016	19.57	20.20	19.28	20.08	280,942	+0.65(+3.34%)
Mar 24, 2016	19.42	19.43	19.43	19.43	157,711	-0.05(-0.28%)
Mar 23, 2016	19.48	19.97	19.27	19.48	203,615	+0.01(+0.05%)
Mar 22, 2016	19.34	19.66	19.10	19.48	136,283	+0.09(+0.46%)
Mar 21, 2016	19.74	19.96	19.21	19.39	109,983	-0.32(-1.60%)
Mar 18, 2016	19.21	19.73	19.18	19.70	386,358	+0.61(+3.21%)
Mar 17, 2016	19.23	19.23	18.57	19.09	215,276	-0.13(-0.66%)
Mar 16, 2016	19.09	19.66	19.09	19.21	130,075	+0.10(+0.52%)
Mar 15, 2016	19.59	19.59	19.10	19.12	177,019	-0.55(-2.79%)
Mar 14, 2016	19.87	20.05	19.65	19.66	165,427	-0.21(-1.04%)
Mar 11, 2016	19.57	19.94	19.39	19.87	180,734	+0.47(+2.41%)
Mar 10, 2016	19.65	19.94	19.30	19.40	224,395	-0.12(-0.60%)
Mar 09, 2016	19.20	19.74	18.91	19.52	281,066	+0.41(+2.17%)
Mar 08, 2016	19.58	19.76	19.04	19.11	216,807	-0.48(-2.44%)
Mar 07, 2016	19.75	19.84	19.41	19.58	259,327	-0.18(-0.91%)
Mar 04, 2016	19.46	19.86	19.39	19.76	369,343	+0.38(+1.95%)
Mar 03, 2016	18.76	19.79	18.55	19.39	324,698	+0.64(+3.41%)
Mar 02, 2016	18.66	18.88	18.39	18.75	192,036	+0.06(+0.34%)

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.