Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.73	18.01	17.57	17.93	258,148	+0.14(+0.81%)
May 27, 2016	17.62	17.78	17.78	17.78	177,139	+0.10(+0.56%)
May 26, 2016	18.02	18.02	17.57	17.69	249,482	-0.32(-1.76%)
May 25, 2016	18.06	18.19	17.85	18.00	312,526	-0.04(-0.20%)
May 24, 2016	17.90	18.21	17.88	18.04	348,127	+0.17(+0.96%)
May 23, 2016	18.01	18.11	17.82	17.87	192,657	-0.20(-1.10%)
May 20, 2016	18.24	18.24	17.92	18.06	257,534	-0.05(-0.25%)
May 19, 2016	18.20	18.61	18.01	18.11	182,770	-0.20(-1.09%)
May 18, 2016	18.31	18.49	18.06	18.31	293,358	-0.03(-0.15%)
May 17, 2016	18.46	18.72	18.16	18.34	389,697	-0.18(-0.95%)
May 16, 2016	18.50	18.64	18.34	18.51	399,975	-0.00(-0.02%)
May 13, 2016	18.83	19.13	18.36	18.52	347,869	-0.28(-1.49%)
May 12, 2016	19.59	20.07	18.31	18.80	669,145	-1.42(-7.02%)
May 11, 2016	19.86	21.21	19.80	20.21	782,907	+0.76(+3.90%)
May 10, 2016	20.17	20.17	19.38	19.46	405,260	-0.54(-2.71%)
May 09, 2016	19.69	20.23	19.64	20.00	180,907	+0.20(+1.00%)
May 06, 2016	19.81	20.04	19.54	19.80	294,093	-0.19(-0.95%)
May 05, 2016	20.18	20.27	19.63	19.99	201,610	-0.20(-0.98%)
May 04, 2016	20.28	20.66	20.14	20.19	184,904	-0.23(-1.11%)
May 03, 2016	20.11	20.55	19.60	20.41	502,170	+0.09(+0.44%)
May 02, 2016	20.50	20.58	19.72	20.32	621,039	-0.05(-0.27%)
Apr 29, 2016	20.79	20.79	20.09	20.38	312,439	-0.55(-2.63%)
Apr 28, 2016	21.18	21.55	20.56	20.93	191,155	-0.27(-1.28%)
Apr 27, 2016	21.19	21.29	20.91	21.20	166,769	+0.06(+0.30%)
Apr 26, 2016	20.92	21.23	20.86	21.14	212,381	+0.22(+1.04%)
Apr 25, 2016	20.95	21.06	20.65	20.92	208,236	-0.03(-0.13%)
Apr 22, 2016	20.73	20.95	20.64	20.95	289,266	+0.25(+1.22%)
Apr 21, 2016	20.79	21.16	20.44	20.69	385,771	-0.17(-0.82%)
Apr 20, 2016	20.55	20.87	20.41	20.86	205,102	+0.29(+1.40%)
Apr 19, 2016	20.76	20.76	20.49	20.58	304,617	-0.02(-0.09%)
Apr 18, 2016	20.97	20.98	20.48	20.59	434,723	-0.39(-1.85%)
Apr 15, 2016	20.86	21.05	20.74	20.98	211,588	+0.00(+0.00%)
Apr 14, 2016	20.85	21.01	20.71	20.98	258,923	+0.08(+0.39%)
Apr 13, 2016	20.60	20.96	20.42	20.90	497,236	+0.56(+2.75%)
Apr 12, 2016	20.25	20.52	20.13	20.34	267,511	+0.23(+1.17%)
Apr 11, 2016	20.77	20.77	19.99	20.11	234,385	-0.60(-2.88%)
Apr 08, 2016	20.95	21.04	20.53	20.70	184,598	-0.14(-0.65%)
Apr 07, 2016	20.58	21.10	20.53	20.84	436,050	+0.17(+0.83%)
Apr 06, 2016	20.25	20.75	20.13	20.67	259,100	+0.39(+1.92%)
Apr 05, 2016	20.32	20.57	20.18	20.28	214,498	-0.23(-1.15%)
Apr 04, 2016	20.86	20.97	20.42	20.51	225,675	-0.27(-1.30%)
Apr 01, 2016	20.46	21.07	20.17	20.78	239,025	+0.33(+1.63%)
Mar 31, 2016	20.54	20.63	20.25	20.45	421,863	-0.14(-0.70%)
Mar 30, 2016	20.69	20.96	20.49	20.59	198,210	-0.10(-0.48%)
Mar 29, 2016	20.07	20.71	20.04	20.69	305,557	+0.58(+2.91%)
Mar 28, 2016	19.59	20.23	19.31	20.11	280,522	+0.65(+3.34%)
Mar 24, 2016	19.45	19.46	19.46	19.46	157,475	-0.05(-0.28%)
Mar 23, 2016	19.50	20.00	19.30	19.51	203,310	+0.01(+0.05%)
Mar 22, 2016	19.37	19.68	19.13	19.50	136,079	+0.09(+0.46%)
Mar 21, 2016	19.77	19.99	19.24	19.41	109,819	-0.32(-1.60%)
Mar 18, 2016	19.23	19.76	19.21	19.73	385,780	+0.61(+3.21%)
Mar 17, 2016	19.26	19.26	18.59	19.12	214,955	-0.13(-0.66%)
Mar 16, 2016	19.12	19.68	19.12	19.24	129,880	+0.10(+0.52%)
Mar 15, 2016	19.62	19.62	19.13	19.14	176,755	-0.55(-2.79%)
Mar 14, 2016	19.90	20.08	19.68	19.69	165,180	-0.21(-1.04%)
Mar 11, 2016	19.60	19.97	19.42	19.90	180,464	+0.47(+2.41%)
Mar 10, 2016	19.68	19.97	19.32	19.43	224,059	-0.12(-0.60%)
Mar 09, 2016	19.22	19.77	18.94	19.55	280,646	+0.41(+2.17%)
Mar 08, 2016	19.61	19.79	19.07	19.13	216,483	-0.48(-2.44%)
Mar 07, 2016	19.77	19.87	19.44	19.61	258,939	-0.18(-0.91%)
Mar 04, 2016	19.49	19.89	19.41	19.79	368,790	+0.38(+1.95%)
Mar 03, 2016	18.79	19.82	18.58	19.41	324,213	+0.64(+3.41%)
Mar 02, 2016	18.69	18.91	18.41	18.77	191,749	+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.