Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.09	17.12	16.83	17.01	1,271,281	+0.00(+0.00%)
May 27, 2016	16.45	17.01	17.01	17.01	1,119,842	+0.56(+3.42%)
May 26, 2016	16.33	16.55	16.24	16.45	1,192,275	+0.23(+1.39%)
May 25, 2016	16.00	16.28	15.95	16.22	1,198,960	+0.23(+1.41%)
May 24, 2016	15.89	16.06	15.68	16.00	1,361,681	+0.01(+0.06%)
May 23, 2016	16.45	16.65	15.96	15.99	1,382,386	-0.42(-2.56%)
May 20, 2016	15.81	16.48	15.72	16.41	3,069,848	+0.30(+1.85%)
May 19, 2016	16.31	16.60	16.00	16.11	2,774,440	-0.23(-1.43%)
May 18, 2016	16.68	16.72	16.14	16.34	1,525,835	-0.47(-2.77%)
May 17, 2016	17.93	17.93	16.71	16.81	2,183,539	-1.18(-6.54%)
May 16, 2016	17.77	18.14	17.60	17.98	851,625	+0.19(+1.05%)
May 13, 2016	18.16	18.21	17.70	17.80	1,029,369	-0.50(-2.75%)
May 12, 2016	18.31	18.49	18.05	18.30	752,272	+0.09(+0.51%)
May 11, 2016	18.52	18.52	18.02	18.21	1,189,407	-0.61(-3.22%)
May 10, 2016	18.87	19.02	18.59	18.81	547,392	-0.11(-0.59%)
May 09, 2016	18.91	19.28	18.82	18.93	1,046,386	+0.08(+0.45%)
May 06, 2016	18.39	18.97	18.28	18.84	1,140,300	+0.35(+1.92%)
May 05, 2016	19.15	19.27	18.49	18.49	1,506,102	-0.59(-3.08%)
May 04, 2016	18.53	19.23	18.46	19.08	1,358,102	+0.44(+2.35%)
May 03, 2016	18.54	18.87	18.16	18.64	1,340,453	+0.12(+0.66%)
May 02, 2016	18.42	18.56	18.20	18.52	950,888	+0.09(+0.51%)
Apr 29, 2016	18.60	18.60	18.25	18.42	1,026,955	-0.12(-0.65%)
Apr 28, 2016	18.75	18.80	18.48	18.54	910,383	-0.22(-1.19%)
Apr 27, 2016	18.53	18.81	18.02	18.77	874,790	+0.14(+0.75%)
Apr 26, 2016	18.26	18.64	18.20	18.63	691,777	+0.34(+1.84%)
Apr 25, 2016	18.16	18.38	17.83	18.29	978,907	+0.07(+0.36%)
Apr 22, 2016	18.13	18.35	17.90	18.23	682,603	+0.17(+0.93%)
Apr 21, 2016	18.60	18.60	17.89	18.06	855,423	-0.36(-1.97%)
Apr 20, 2016	18.45	18.65	18.32	18.42	522,708	+0.08(+0.46%)
Apr 19, 2016	18.75	18.75	18.25	18.34	629,341	-0.37(-1.99%)
Apr 18, 2016	18.55	18.79	18.38	18.71	544,642	+0.04(+0.20%)
Apr 15, 2016	18.41	18.85	18.25	18.67	653,206	+0.11(+0.60%)
Apr 14, 2016	18.80	18.80	18.43	18.56	593,800	-0.19(-1.00%)
Apr 13, 2016	18.49	18.78	18.00	18.75	926,122	+0.42(+2.29%)
Apr 12, 2016	17.90	18.47	17.77	18.33	1,071,498	+0.48(+2.66%)
Apr 11, 2016	18.25	18.59	17.85	17.85	978,208	-0.35(-1.90%)
Apr 08, 2016	18.39	18.42	17.96	18.20	1,994,729	-0.18(-0.96%)
Apr 07, 2016	18.73	19.58	18.08	18.38	3,037,606	-0.51(-2.72%)
Apr 06, 2016	18.83	19.08	18.40	18.89	1,037,486	+0.06(+0.30%)
Apr 05, 2016	19.03	19.17	18.82	18.83	832,139	-0.26(-1.37%)
Apr 04, 2016	19.46	19.57	19.00	19.09	886,737	-0.40(-2.03%)
Apr 01, 2016	19.54	19.64	18.88	19.49	1,172,723	-0.19(-0.97%)
Mar 31, 2016	19.96	20.17	19.61	19.68	1,165,150	-0.22(-1.12%)
Mar 30, 2016	20.46	20.65	19.65	19.91	1,413,092	-0.44(-2.15%)
Mar 29, 2016	19.98	20.69	19.87	20.34	2,334,164	+0.39(+1.96%)
Mar 28, 2016	17.91	20.29	17.91	19.95	3,981,463	+2.16(+12.17%)
Mar 24, 2016	17.53	17.79	17.79	17.79	3,008,407	+0.12(+0.69%)
Mar 23, 2016	18.23	18.24	17.43	17.67	2,547,254	-0.71(-3.86%)
Mar 22, 2016	18.38	18.90	18.33	18.38	1,295,890	-0.32(-1.70%)
Mar 21, 2016	18.39	18.72	17.97	18.69	1,634,984	+0.35(+1.93%)
Mar 18, 2016	17.96	18.41	17.86	18.34	1,746,962	+0.49(+2.72%)
Mar 17, 2016	16.90	17.95	16.83	17.85	1,941,650	+0.97(+5.75%)
Mar 16, 2016	16.93	17.05	16.43	16.88	1,285,379	-0.19(-1.09%)
Mar 15, 2016	17.27	17.43	16.93	17.07	762,141	-0.14(-0.81%)
Mar 14, 2016	17.53	17.70	16.95	17.21	983,926	-0.70(-3.91%)
Mar 11, 2016	17.54	17.91	17.49	17.91	608,454	+0.49(+2.84%)
Mar 10, 2016	17.28	17.54	17.01	17.42	599,066	+0.18(+1.03%)
Mar 09, 2016	17.57	17.65	17.14	17.24	572,009	-0.18(-1.02%)
Mar 08, 2016	17.65	17.83	17.38	17.42	640,926	-0.29(-1.63%)
Mar 07, 2016	17.44	17.97	17.26	17.70	684,027	+0.21(+1.17%)
Mar 04, 2016	17.36	17.80	17.36	17.50	479,260	+0.07(+0.43%)
Mar 03, 2016	17.54	17.62	17.29	17.42	615,860	-0.17(-0.95%)
Mar 02, 2016	17.26	17.67	17.26	17.59	540,498	+0.32(+1.84%)

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.