Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.12	20.15	19.99	20.07	447,110	-0.02(-0.12%)
May 27, 2016	19.91	20.10	20.10	20.10	474,429	+0.20(+1.01%)
May 26, 2016	20.19	20.19	19.87	19.90	473,769	-0.29(-1.43%)
May 25, 2016	20.11	20.27	20.11	20.19	341,306	+0.18(+0.88%)
May 24, 2016	19.71	20.12	19.60	20.01	496,574	+0.45(+2.30%)
May 23, 2016	19.59	19.64	19.45	19.56	290,689	-0.02(-0.12%)
May 20, 2016	19.51	19.73	19.51	19.58	697,183	+0.17(+0.87%)
May 19, 2016	19.55	19.78	19.25	19.42	664,590	-0.29(-1.47%)
May 18, 2016	19.13	19.75	19.12	19.70	535,852	+0.55(+2.89%)
May 17, 2016	19.43	19.47	18.95	19.15	661,863	-0.37(-1.89%)
May 16, 2016	19.19	19.65	19.13	19.52	417,496	+0.39(+2.01%)
May 13, 2016	19.56	19.70	19.06	19.13	434,789	-0.43(-2.22%)
May 12, 2016	19.54	19.71	19.36	19.57	337,622	+0.10(+0.54%)
May 11, 2016	19.64	19.87	19.42	19.46	339,451	-0.16(-0.82%)
May 10, 2016	19.43	19.73	19.33	19.62	361,686	+0.25(+1.29%)
May 09, 2016	19.31	19.53	18.84	19.38	421,547	-0.02(-0.12%)
May 06, 2016	19.09	19.42	19.09	19.40	316,010	+0.16(+0.83%)
May 05, 2016	19.38	19.49	19.23	19.24	444,545	-0.11(-0.58%)
May 04, 2016	19.33	19.47	19.10	19.35	573,804	-0.09(-0.45%)
May 03, 2016	19.37	19.44	18.53	19.44	761,463	-0.21(-1.06%)
May 02, 2016	19.59	19.68	19.41	19.65	420,498	+0.14(+0.70%)
Apr 29, 2016	19.42	19.64	19.34	19.51	472,017	-0.02(-0.08%)
Apr 28, 2016	19.50	19.77	19.46	19.53	424,866	-0.14(-0.73%)
Apr 27, 2016	19.74	19.97	19.60	19.67	541,622	-0.10(-0.53%)
Apr 26, 2016	19.55	19.82	19.52	19.78	485,699	+0.21(+1.06%)
Apr 25, 2016	19.60	19.72	19.36	19.57	457,601	-0.05(-0.24%)
Apr 22, 2016	19.28	19.69	19.28	19.62	542,954	+0.30(+1.53%)
Apr 21, 2016	19.56	19.80	19.27	19.32	451,365	-0.26(-1.31%)
Apr 20, 2016	19.39	19.63	19.27	19.58	493,686	+0.25(+1.28%)
Apr 19, 2016	19.08	19.34	18.99	19.33	442,149	+0.26(+1.34%)
Apr 18, 2016	18.75	19.15	18.75	19.07	414,260	+0.24(+1.27%)
Apr 15, 2016	18.67	19.03	18.61	18.83	597,012	+0.17(+0.90%)
Apr 14, 2016	18.25	18.83	18.15	18.67	771,552	+0.31(+1.70%)
Apr 13, 2016	17.85	18.38	17.85	18.36	436,605	+0.56(+3.14%)
Apr 12, 2016	17.55	17.85	17.42	17.80	894,069	+0.31(+1.78%)
Apr 11, 2016	17.83	17.86	17.44	17.48	766,756	-0.24(-1.35%)
Apr 08, 2016	17.57	17.83	17.49	17.72	548,669	+0.32(+1.84%)
Apr 07, 2016	17.68	17.68	17.28	17.40	906,344	-0.43(-2.42%)
Apr 06, 2016	17.66	17.86	17.54	17.84	461,645	+0.18(+0.99%)
Apr 05, 2016	17.80	17.94	17.65	17.66	308,095	-0.34(-1.86%)
Apr 04, 2016	18.24	18.24	17.92	18.00	491,285	-0.24(-1.31%)
Apr 01, 2016	17.96	18.31	17.85	18.24	485,798	+0.14(+0.79%)
Mar 31, 2016	18.16	18.34	17.92	18.09	472,323	-0.12(-0.66%)
Mar 30, 2016	18.16	18.39	17.99	18.21	475,440	+0.14(+0.75%)
Mar 29, 2016	17.69	18.09	17.48	18.08	568,031	+0.30(+1.71%)
Mar 28, 2016	17.78	17.97	17.68	17.77	254,999	+0.04(+0.23%)
Mar 24, 2016	17.64	17.73	17.73	17.73	272,554	-0.03(-0.18%)
Mar 23, 2016	17.98	18.04	17.76	17.76	378,906	-0.30(-1.68%)
Mar 22, 2016	17.96	18.11	17.29	18.07	347,194	-0.01(-0.04%)
Mar 21, 2016	18.15	18.16	17.94	18.08	489,609	-0.06(-0.31%)
Mar 18, 2016	18.02	18.30	17.96	18.13	1,524,009	+0.19(+1.07%)
Mar 17, 2016	17.53	18.05	17.33	17.94	673,968	+0.32(+1.81%)
Mar 16, 2016	17.64	17.84	17.49	17.62	410,489	-0.04(-0.23%)
Mar 15, 2016	17.76	18.16	17.66	17.66	321,138	-0.19(-1.07%)
Mar 14, 2016	17.95	18.13	17.75	17.85	775,677	-0.10(-0.53%)
Mar 11, 2016	17.80	17.96	17.67	17.95	651,186	+0.28(+1.58%)
Mar 10, 2016	17.58	17.73	17.28	17.67	504,691	+0.20(+1.14%)
Mar 09, 2016	17.65	17.71	17.45	17.47	507,601	-0.10(-0.55%)
Mar 08, 2016	17.88	17.88	17.56	17.56	733,835	-0.50(-2.74%)
Mar 07, 2016	17.86	18.06	17.72	18.06	600,813	+0.05(+0.27%)
Mar 04, 2016	18.00	18.07	17.79	18.01	650,750	+0.07(+0.40%)
Mar 03, 2016	17.78	17.94	17.56	17.94	688,605	+0.18(+0.99%)
Mar 02, 2016	17.47	17.77	17.34	17.76	701,097	+0.30(+1.74%)

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.