Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.84	17.96	17.71	17.86	2,495,120	+0.05(+0.26%)
May 27, 2016	17.54	17.81	17.81	17.81	3,390,338	+0.28(+1.60%)
May 26, 2016	17.27	17.64	16.88	17.53	4,675,610	+0.22(+1.24%)
May 25, 2016	17.15	17.47	17.13	17.31	1,945,635	+0.21(+1.20%)
May 24, 2016	16.85	17.16	16.83	17.11	2,359,626	+0.32(+1.89%)
May 23, 2016	16.51	16.83	16.40	16.79	1,865,310	+0.34(+2.05%)
May 20, 2016	16.22	16.54	16.12	16.45	1,493,349	+0.36(+2.27%)
May 19, 2016	16.00	16.21	15.86	16.09	1,303,024	-0.02(-0.12%)
May 18, 2016	16.11	16.38	16.01	16.11	1,571,512	-0.06(-0.35%)
May 17, 2016	16.05	16.36	15.93	16.16	2,380,068	+0.07(+0.41%)
May 16, 2016	15.81	16.14	15.81	16.10	1,322,292	+0.30(+1.90%)
May 13, 2016	15.89	16.10	15.70	15.80	1,591,896	-0.12(-0.76%)
May 12, 2016	16.09	16.23	15.70	15.92	2,703,195	-0.12(-0.76%)
May 11, 2016	16.05	16.16	15.99	16.04	1,371,215	-0.09(-0.58%)
May 10, 2016	15.98	16.14	15.87	16.13	1,649,555	+0.16(+0.99%)
May 09, 2016	15.91	16.18	15.84	15.97	2,055,343	+0.10(+0.65%)
May 06, 2016	15.88	15.93	15.66	15.87	2,737,026	-0.05(-0.29%)
May 05, 2016	16.07	16.14	15.81	15.92	1,864,501	-0.10(-0.64%)
May 04, 2016	16.06	16.19	15.89	16.02	2,499,207	-0.13(-0.81%)
May 03, 2016	15.98	16.21	15.86	16.15	2,496,742	+0.05(+0.29%)
May 02, 2016	16.19	16.19	15.79	16.10	2,914,462	-0.07(-0.40%)
Apr 29, 2016	16.35	16.38	15.96	16.17	2,321,450	-0.23(-1.42%)
Apr 28, 2016	16.67	16.70	16.37	16.40	1,880,635	-0.36(-2.17%)
Apr 27, 2016	16.61	16.80	16.38	16.77	2,140,340	-0.06(-0.33%)
Apr 26, 2016	16.71	16.94	16.64	16.82	2,975,164	+0.21(+1.29%)
Apr 25, 2016	16.65	16.73	16.58	16.61	1,539,591	-0.12(-0.72%)
Apr 22, 2016	16.58	16.80	16.47	16.73	2,055,057	+0.08(+0.50%)
Apr 21, 2016	16.92	17.02	16.56	16.65	1,979,218	-0.24(-1.43%)
Apr 20, 2016	16.86	17.05	16.70	16.89	2,895,896	+0.07(+0.39%)
Apr 19, 2016	17.03	17.19	16.80	16.82	2,608,794	-0.08(-0.50%)
Apr 18, 2016	16.63	16.95	16.61	16.91	2,123,179	+0.25(+1.51%)
Apr 15, 2016	16.69	16.81	16.45	16.65	3,076,267	-0.11(-0.67%)
Apr 14, 2016	17.19	17.19	16.56	16.77	2,190,375	-0.44(-2.54%)
Apr 13, 2016	16.86	17.22	16.75	17.20	1,977,745	+0.55(+3.30%)
Apr 12, 2016	16.95	16.98	16.56	16.65	3,309,889	-0.21(-1.27%)
Apr 11, 2016	16.89	16.93	16.59	16.87	3,502,893	+0.13(+0.78%)
Apr 08, 2016	17.11	17.15	16.65	16.74	3,210,694	-0.20(-1.21%)
Apr 07, 2016	17.08	17.17	16.85	16.94	2,812,068	-0.24(-1.41%)
Apr 06, 2016	17.29	17.34	17.06	17.19	2,792,360	-0.15(-0.86%)
Apr 05, 2016	17.55	17.64	17.29	17.33	2,472,948	-0.34(-1.90%)
Apr 04, 2016	17.86	17.88	17.56	17.67	2,362,445	-0.21(-1.20%)
Apr 01, 2016	17.70	17.95	17.48	17.88	2,901,066	-0.07(-0.36%)
Mar 31, 2016	17.98	18.07	17.89	17.95	1,804,917	-0.01(-0.05%)
Mar 30, 2016	18.34	18.40	17.88	17.96	3,300,920	-0.24(-1.33%)
Mar 29, 2016	17.60	18.28	17.53	18.20	2,575,314	+0.57(+3.22%)
Mar 28, 2016	17.65	17.72	17.53	17.63	2,785,089	-0.01(-0.05%)
Mar 24, 2016	17.70	17.64	17.64	17.64	2,544,289	-0.14(-0.79%)
Mar 23, 2016	18.20	18.28	17.73	17.78	3,022,194	-0.58(-3.15%)
Mar 22, 2016	18.15	18.47	18.03	18.36	2,680,600	+0.08(+0.46%)
Mar 21, 2016	18.15	18.46	18.15	18.28	3,381,067	+0.03(+0.15%)
Mar 18, 2016	17.84	18.28	17.67	18.25	8,154,671	-0.04(-0.20%)
Mar 17, 2016	19.15	19.22	17.73	18.28	15,178,268	-2.17(-10.61%)
Mar 16, 2016	19.90	20.47	19.85	20.45	4,160,776	+0.51(+2.57%)
Mar 15, 2016	20.16	20.29	19.33	19.94	4,279,778	-0.18(-0.88%)
Mar 14, 2016	20.25	20.31	19.90	20.12	2,676,101	-0.11(-0.55%)
Mar 11, 2016	19.96	20.36	19.88	20.23	2,952,468	+0.48(+2.45%)
Mar 10, 2016	19.87	19.91	19.61	19.75	2,675,992	-0.03(-0.14%)
Mar 09, 2016	19.65	19.88	19.62	19.77	2,750,821	+0.21(+1.10%)
Mar 08, 2016	20.28	20.39	19.54	19.56	3,033,766	-0.88(-4.33%)
Mar 07, 2016	20.11	20.49	20.09	20.45	1,738,622	+0.20(+1.01%)
Mar 04, 2016	20.27	20.37	19.64	20.24	3,261,959	-0.07(-0.32%)
Mar 03, 2016	19.96	20.35	19.90	20.31	1,674,486	+0.26(+1.30%)
Mar 02, 2016	19.85	20.08	19.80	20.05	1,755,651	+0.15(+0.75%)

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.