Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.11	18.18	17.84	17.96	12,733	-0.25(-1.38%)
May 27, 2016	18.12	18.21	18.21	18.21	9,103	-0.04(-0.23%)
May 26, 2016	18.33	18.37	18.22	18.25	7,257	+0.03(+0.18%)
May 25, 2016	18.37	18.37	18.16	18.22	11,748	+0.18(+1.02%)
May 24, 2016	18.33	18.38	18.03	18.03	7,062	-0.15(-0.83%)
May 23, 2016	18.12	18.39	18.05	18.18	8,661	+0.11(+0.60%)
May 20, 2016	18.23	18.25	17.96	18.08	9,364	-0.17(-0.92%)
May 19, 2016	18.03	18.37	17.89	18.24	15,406	+0.04(+0.23%)
May 18, 2016	17.96	18.49	17.77	18.20	17,976	+0.28(+1.54%)
May 17, 2016	18.58	18.78	17.92	17.92	8,359	-0.66(-3.55%)
May 16, 2016	18.29	18.88	18.29	18.58	17,214	+0.26(+1.41%)
May 13, 2016	18.13	18.51	18.13	18.33	13,664	+0.17(+0.92%)
May 12, 2016	17.75	18.61	17.64	18.16	63,343	+0.38(+2.11%)
May 11, 2016	17.62	17.88	17.62	17.78	10,161	+0.12(+0.71%)
May 10, 2016	17.53	17.67	17.53	17.66	14,970	+0.10(+0.55%)
May 09, 2016	17.45	17.57	17.13	17.56	14,655	+0.07(+0.40%)
May 06, 2016	17.37	17.53	17.29	17.49	9,056	+0.22(+1.30%)
May 05, 2016	17.37	17.41	17.12	17.27	11,649	-0.14(-0.81%)
May 04, 2016	17.56	17.56	17.35	17.41	14,337	-0.08(-0.48%)
May 03, 2016	17.28	17.50	17.27	17.49	15,281	-0.03(-0.14%)
May 02, 2016	17.11	17.67	17.11	17.52	19,493	+0.27(+1.59%)
Apr 29, 2016	17.24	17.24	17.11	17.24	6,568	-0.12(-0.67%)
Apr 28, 2016	17.07	17.63	17.07	17.36	11,588	+0.29(+1.71%)
Apr 27, 2016	17.07	17.07	16.85	17.07	7,676	-0.24(-1.40%)
Apr 26, 2016	17.38	17.49	16.78	17.31	21,412	-0.17(-1.00%)
Apr 25, 2016	17.39	17.49	17.37	17.48	15,330	+0.05(+0.29%)
Apr 22, 2016	17.07	17.45	17.07	17.43	5,935	+0.37(+2.15%)
Apr 21, 2016	16.90	17.07	16.90	17.07	7,211	+0.12(+0.74%)
Apr 20, 2016	17.02	17.02	16.54	16.94	16,403	+0.00(+0.00%)
Apr 19, 2016	16.73	17.44	16.73	16.94	14,878	+0.29(+1.75%)
Apr 18, 2016	16.73	16.73	16.46	16.65	33,147	-0.06(-0.35%)
Apr 15, 2016	16.74	17.46	16.71	16.71	12,338	-0.02(-0.15%)
Apr 14, 2016	16.57	16.73	16.54	16.73	33,537	+0.17(+1.06%)
Apr 13, 2016	16.49	16.64	16.47	16.56	9,511	+0.08(+0.51%)
Apr 12, 2016	16.45	16.48	16.38	16.48	26,400	+0.00(+0.00%)
Apr 11, 2016	16.45	16.48	16.43	16.48	74,328	+0.03(+0.15%)
Apr 08, 2016	16.45	16.45	16.41	16.45	7,730	+0.00(+0.00%)
Apr 07, 2016	16.44	16.45	16.34	16.45	4,865	+0.11(+0.66%)
Apr 06, 2016	16.40	16.48	16.33	16.34	10,481	-0.06(-0.36%)
Apr 05, 2016	16.45	16.45	16.40	16.40	3,946	+0.01(+0.05%)
Apr 04, 2016	16.45	16.45	16.39	16.39	12,917	+0.02(+0.10%)
Apr 01, 2016	16.45	16.45	16.38	16.38	31,879	+0.07(+0.46%)
Mar 31, 2016	16.44	16.45	16.29	16.30	9,015	-0.07(-0.46%)
Mar 30, 2016	16.48	16.48	16.38	16.38	11,836	-0.04(-0.25%)
Mar 29, 2016	16.45	16.55	16.39	16.42	21,287	-0.03(-0.20%)
Mar 28, 2016	16.45	16.45	16.42	16.45	1,477	+0.00(+0.00%)
Mar 24, 2016	16.45	16.45	16.45	16.45	4,442	+0.00(+0.00%)
Mar 23, 2016	16.43	16.60	16.43	16.45	2,592	+0.02(+0.10%)
Mar 22, 2016	16.43	16.43	16.25	16.43	8,023	+0.15(+0.92%)
Mar 21, 2016	16.28	16.44	16.28	16.28	6,830	+0.03(+0.20%)
Mar 18, 2016	16.43	16.45	16.25	16.25	5,616	-0.16(-0.96%)
Mar 17, 2016	16.41	16.44	16.41	16.41	3,422	+0.02(+0.15%)
Mar 16, 2016	16.41	16.45	16.38	16.38	10,700	-0.03(-0.20%)
Mar 15, 2016	16.41	16.48	16.41	16.42	8,656	+0.08(+0.51%)
Mar 14, 2016	16.45	16.45	16.26	16.33	7,514	-0.09(-0.56%)
Mar 11, 2016	16.45	16.45	16.28	16.43	3,599	+0.14(+0.87%)
Mar 10, 2016	16.38	16.39	15.39	16.28	132,577	-0.01(-0.05%)
Mar 09, 2016	16.30	16.45	16.28	16.29	3,159	+0.08(+0.51%)
Mar 08, 2016	16.44	16.45	16.21	16.21	6,192	-0.06(-0.36%)
Mar 07, 2016	16.20	16.44	16.20	16.27	3,703	+0.02(+0.10%)
Mar 04, 2016	16.35	16.45	16.18	16.25	10,527	-0.12(-0.76%)
Mar 03, 2016	16.35	16.63	16.35	16.38	3,893	-0.03(-0.15%)
Mar 02, 2016	16.40	16.45	16.31	16.40	5,586	-0.01(-0.05%)

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.