Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.16	19.24	19.05	19.24	4,258,170	+0.10(+0.52%)
May 27, 2016	19.04	19.14	19.14	19.14	1,458,015	+0.19(+1.00%)
May 26, 2016	19.05	19.07	18.84	18.95	2,080,549	-0.14(-0.73%)
May 25, 2016	19.14	19.21	18.97	19.09	2,826,000	-0.04(-0.18%)
May 24, 2016	18.65	19.15	18.60	19.12	3,389,918	+0.60(+3.22%)
May 23, 2016	18.51	18.59	18.38	18.53	2,143,324	-0.01(-0.08%)
May 20, 2016	18.48	18.65	18.38	18.54	1,939,774	+0.17(+0.92%)
May 19, 2016	18.31	18.49	18.26	18.37	2,176,732	-0.00(-0.02%)
May 18, 2016	18.16	18.42	17.95	18.37	4,392,559	+0.15(+0.83%)
May 17, 2016	18.57	18.62	18.16	18.22	2,215,651	-0.35(-1.88%)
May 16, 2016	18.51	18.65	18.45	18.57	1,779,221	+0.01(+0.08%)
May 13, 2016	18.68	18.79	18.49	18.56	1,910,278	-0.15(-0.78%)
May 12, 2016	18.58	18.75	18.56	18.70	2,474,011	+0.16(+0.88%)
May 11, 2016	18.78	18.84	18.49	18.54	3,296,848	-0.28(-1.50%)
May 10, 2016	18.75	18.84	18.67	18.82	3,915,024	+0.03(+0.14%)
May 09, 2016	18.66	18.81	18.66	18.80	2,365,646	+0.14(+0.73%)
May 06, 2016	18.41	18.73	18.34	18.66	3,538,304	+0.24(+1.31%)
May 05, 2016	18.27	18.48	18.27	18.42	2,905,462	+0.18(+0.99%)
May 04, 2016	18.05	18.35	18.05	18.24	2,871,594	+0.09(+0.50%)
May 03, 2016	18.09	18.21	17.96	18.15	1,586,286	-0.22(-1.17%)
May 02, 2016	17.99	18.41	17.94	18.36	2,567,661	+0.38(+2.11%)
Apr 29, 2016	18.24	18.24	17.85	17.98	3,839,913	-0.34(-1.83%)
Apr 28, 2016	18.53	18.76	18.26	18.32	2,970,886	-0.37(-1.98%)
Apr 27, 2016	18.97	19.01	18.53	18.69	3,993,415	-0.08(-0.43%)
Apr 26, 2016	18.71	18.86	18.62	18.77	4,288,480	+0.07(+0.37%)
Apr 25, 2016	18.58	18.71	18.51	18.70	2,229,995	+0.05(+0.28%)
Apr 22, 2016	18.56	18.78	18.52	18.65	2,318,382	+0.05(+0.28%)
Apr 21, 2016	18.65	18.75	18.52	18.60	2,145,434	-0.09(-0.50%)
Apr 20, 2016	18.69	18.75	18.58	18.69	2,523,825	-0.01(-0.06%)
Apr 19, 2016	18.74	18.81	18.53	18.70	2,939,890	+0.01(+0.05%)
Apr 18, 2016	18.66	18.81	18.62	18.69	2,484,257	-0.09(-0.47%)
Apr 15, 2016	18.60	18.80	18.51	18.78	4,366,363	+0.22(+1.21%)
Apr 14, 2016	18.47	18.75	18.47	18.55	2,325,238	-0.08(-0.44%)
Apr 13, 2016	18.49	18.70	18.42	18.64	4,342,982	+0.23(+1.27%)
Apr 12, 2016	18.55	18.67	18.00	18.40	6,872,963	-0.33(-1.76%)
Apr 11, 2016	18.70	18.86	18.57	18.73	3,560,289	+0.18(+0.99%)
Apr 08, 2016	18.77	18.77	18.50	18.55	2,477,936	-0.18(-0.95%)
Apr 07, 2016	18.85	19.13	18.59	18.73	3,219,452	-0.20(-1.06%)
Apr 06, 2016	18.89	18.95	18.63	18.93	4,282,894	-0.01(-0.05%)
Apr 05, 2016	18.99	19.12	18.91	18.94	3,746,256	-0.17(-0.87%)
Apr 04, 2016	19.35	19.35	18.90	19.10	4,523,674	-0.16(-0.82%)
Apr 01, 2016	19.27	19.43	19.12	19.26	4,966,878	-0.08(-0.44%)
Mar 31, 2016	19.06	19.39	18.99	19.34	6,177,501	+0.35(+1.86%)
Mar 30, 2016	19.24	19.44	18.90	18.99	4,633,765	-0.12(-0.61%)
Mar 29, 2016	18.85	19.11	18.85	19.11	3,995,463	+0.26(+1.38%)
Mar 28, 2016	18.75	18.94	18.67	18.85	2,717,951	+0.19(+1.03%)
Mar 24, 2016	19.04	18.66	18.66	18.66	5,355,093	-0.47(-2.47%)
Mar 23, 2016	18.83	19.34	18.80	19.13	5,435,358	+0.06(+0.34%)
Mar 22, 2016	18.68	19.08	18.58	19.06	5,161,039	+0.34(+1.79%)
Mar 21, 2016	18.72	18.80	18.56	18.73	10,641,746	-0.07(-0.37%)
Mar 18, 2016	19.20	19.41	18.62	18.80	15,088,804	-0.39(-2.03%)
Mar 17, 2016	19.42	19.53	19.17	19.19	6,491,456	-0.22(-1.14%)
Mar 16, 2016	19.38	19.51	19.28	19.41	4,142,160	-0.13(-0.64%)
Mar 15, 2016	19.40	19.70	19.38	19.54	4,247,523	+0.06(+0.31%)
Mar 14, 2016	19.15	19.61	19.11	19.48	2,917,149	+0.25(+1.29%)
Mar 11, 2016	19.08	19.35	18.81	19.23	3,806,735	+0.29(+1.55%)
Mar 10, 2016	18.88	18.96	18.39	18.93	8,075,728	-0.04(-0.23%)
Mar 09, 2016	18.99	19.14	18.83	18.98	2,580,867	+0.15(+0.77%)
Mar 08, 2016	18.54	18.94	18.52	18.83	3,285,344	+0.18(+0.98%)
Mar 07, 2016	18.80	18.84	18.57	18.65	2,621,393	-0.20(-1.08%)
Mar 04, 2016	18.94	19.01	18.60	18.85	4,053,918	-0.08(-0.40%)
Mar 03, 2016	18.74	18.94	18.54	18.93	3,033,602	+0.21(+1.10%)
Mar 02, 2016	18.87	18.87	18.46	18.72	6,127,223	+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.