Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.17	19.25	19.05	19.24	4,256,912	+0.10(+0.52%)
May 27, 2016	19.05	19.14	19.14	19.14	1,457,584	+0.19(+1.00%)
May 26, 2016	19.06	19.08	18.85	18.95	2,079,934	-0.14(-0.73%)
May 25, 2016	19.15	19.22	18.97	19.09	2,825,165	-0.04(-0.18%)
May 24, 2016	18.66	19.15	18.61	19.13	3,388,917	+0.60(+3.22%)
May 23, 2016	18.51	18.60	18.38	18.53	2,142,690	-0.01(-0.08%)
May 20, 2016	18.48	18.66	18.39	18.55	1,939,201	+0.17(+0.92%)
May 19, 2016	18.32	18.50	18.27	18.38	2,176,089	-0.00(-0.02%)
May 18, 2016	18.16	18.42	17.95	18.38	4,391,261	+0.15(+0.83%)
May 17, 2016	18.58	18.63	18.16	18.23	2,214,997	-0.35(-1.88%)
May 16, 2016	18.52	18.65	18.46	18.58	1,778,695	+0.01(+0.08%)
May 13, 2016	18.68	18.79	18.50	18.56	1,909,713	-0.15(-0.78%)
May 12, 2016	18.59	18.76	18.57	18.71	2,473,280	+0.16(+0.88%)
May 11, 2016	18.78	18.85	18.49	18.55	3,295,873	-0.28(-1.50%)
May 10, 2016	18.75	18.84	18.67	18.83	3,913,867	+0.03(+0.14%)
May 09, 2016	18.67	18.82	18.67	18.80	2,364,947	+0.14(+0.73%)
May 06, 2016	18.41	18.73	18.35	18.67	3,537,258	+0.24(+1.31%)
May 05, 2016	18.27	18.48	18.27	18.42	2,904,603	+0.18(+0.99%)
May 04, 2016	18.06	18.36	18.06	18.24	2,870,745	+0.09(+0.50%)
May 03, 2016	18.10	18.21	17.96	18.15	1,585,817	-0.22(-1.17%)
May 02, 2016	18.00	18.42	17.95	18.37	2,566,903	+0.38(+2.11%)
Apr 29, 2016	18.24	18.24	17.86	17.99	3,838,778	-0.34(-1.83%)
Apr 28, 2016	18.54	18.77	18.27	18.32	2,970,008	-0.37(-1.98%)
Apr 27, 2016	18.97	19.02	18.54	18.69	3,992,234	-0.08(-0.43%)
Apr 26, 2016	18.72	18.87	18.63	18.78	4,287,213	+0.07(+0.37%)
Apr 25, 2016	18.58	18.71	18.52	18.71	2,229,336	+0.05(+0.28%)
Apr 22, 2016	18.57	18.78	18.53	18.65	2,317,696	+0.05(+0.28%)
Apr 21, 2016	18.65	18.76	18.52	18.60	2,144,800	-0.09(-0.50%)
Apr 20, 2016	18.69	18.76	18.59	18.69	2,523,079	-0.01(-0.06%)
Apr 19, 2016	18.74	18.81	18.54	18.71	2,939,021	+0.01(+0.05%)
Apr 18, 2016	18.67	18.82	18.63	18.70	2,483,523	-0.09(-0.47%)
Apr 15, 2016	18.60	18.81	18.51	18.78	4,365,073	+0.22(+1.21%)
Apr 14, 2016	18.47	18.75	18.47	18.56	2,324,550	-0.08(-0.44%)
Apr 13, 2016	18.49	18.71	18.43	18.64	4,341,698	+0.23(+1.27%)
Apr 12, 2016	18.55	18.67	18.00	18.41	6,870,932	-0.33(-1.76%)
Apr 11, 2016	18.71	18.86	18.58	18.74	3,559,237	+0.18(+0.99%)
Apr 08, 2016	18.77	18.77	18.50	18.55	2,477,204	-0.18(-0.95%)
Apr 07, 2016	18.85	19.13	18.59	18.73	3,218,500	-0.20(-1.06%)
Apr 06, 2016	18.89	18.96	18.64	18.93	4,281,628	-0.01(-0.05%)
Apr 05, 2016	18.99	19.13	18.92	18.94	3,745,148	-0.17(-0.87%)
Apr 04, 2016	19.35	19.35	18.91	19.11	4,522,337	-0.16(-0.82%)
Apr 01, 2016	19.27	19.43	19.12	19.27	4,965,410	-0.08(-0.44%)
Mar 31, 2016	19.06	19.40	19.00	19.35	6,175,675	+0.35(+1.86%)
Mar 30, 2016	19.25	19.44	18.90	19.00	4,632,395	-0.12(-0.61%)
Mar 29, 2016	18.85	19.12	18.85	19.11	3,994,282	+0.26(+1.38%)
Mar 28, 2016	18.76	18.95	18.68	18.85	2,717,148	+0.19(+1.03%)
Mar 24, 2016	19.05	18.66	18.66	18.66	5,353,510	-0.47(-2.47%)
Mar 23, 2016	18.83	19.34	18.81	19.13	5,433,751	+0.06(+0.34%)
Mar 22, 2016	18.69	19.08	18.58	19.07	5,159,513	+0.34(+1.79%)
Mar 21, 2016	18.73	18.80	18.56	18.74	10,638,601	-0.07(-0.37%)
Mar 18, 2016	19.20	19.41	18.62	18.81	15,084,344	-0.39(-2.03%)
Mar 17, 2016	19.43	19.53	19.17	19.20	6,489,538	-0.22(-1.14%)
Mar 16, 2016	19.39	19.52	19.29	19.42	4,140,936	-0.13(-0.64%)
Mar 15, 2016	19.41	19.71	19.39	19.54	4,246,267	+0.06(+0.31%)
Mar 14, 2016	19.16	19.61	19.12	19.48	2,916,287	+0.25(+1.29%)
Mar 11, 2016	19.09	19.36	18.81	19.23	3,805,609	+0.29(+1.55%)
Mar 10, 2016	18.89	18.97	18.40	18.94	8,073,341	-0.04(-0.23%)
Mar 09, 2016	18.99	19.14	18.84	18.98	2,580,104	+0.15(+0.77%)
Mar 08, 2016	18.54	18.94	18.53	18.84	3,284,373	+0.18(+0.98%)
Mar 07, 2016	18.81	18.85	18.57	18.66	2,620,618	-0.20(-1.08%)
Mar 04, 2016	18.95	19.02	18.61	18.86	4,052,720	-0.08(-0.40%)
Mar 03, 2016	18.75	18.95	18.54	18.93	3,032,705	+0.21(+1.10%)
Mar 02, 2016	18.87	18.87	18.46	18.73	6,125,412	+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.