Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.65	18.76	18.55	18.66	1,289,529	-0.07(-0.36%)
May 27, 2016	18.85	18.73	18.73	18.73	746,610	-0.01(-0.04%)
May 26, 2016	18.76	18.86	18.65	18.74	702,945	+0.15(+0.81%)
May 25, 2016	18.45	18.65	18.45	18.59	761,492	+0.25(+1.36%)
May 24, 2016	18.22	18.43	18.19	18.34	983,766	+0.08(+0.41%)
May 23, 2016	18.27	18.38	18.18	18.26	906,953	+0.05(+0.28%)
May 20, 2016	18.20	18.22	18.03	18.21	843,559	+0.23(+1.30%)
May 19, 2016	18.07	18.07	17.82	17.98	1,811,510	-0.33(-1.82%)
May 18, 2016	18.57	18.61	18.27	18.31	1,343,476	-0.05(-0.27%)
May 17, 2016	18.58	18.58	18.27	18.36	814,988	-0.24(-1.30%)
May 16, 2016	18.67	18.68	18.55	18.61	772,904	+0.08(+0.41%)
May 13, 2016	18.69	18.76	18.50	18.53	514,998	-0.34(-1.81%)
May 12, 2016	19.17	19.17	18.85	18.87	967,564	-0.20(-1.05%)
May 11, 2016	19.04	19.21	18.97	19.07	726,765	+0.19(+1.02%)
May 10, 2016	18.67	18.90	18.67	18.88	971,523	+0.37(+1.98%)
May 09, 2016	18.61	18.64	18.45	18.51	1,902,366	-0.18(-0.94%)
May 06, 2016	18.67	18.73	18.50	18.69	876,146	+0.08(+0.40%)
May 05, 2016	18.73	18.85	18.52	18.61	699,509	-0.04(-0.22%)
May 04, 2016	18.93	18.93	18.55	18.66	1,408,704	-0.28(-1.50%)
May 03, 2016	19.14	19.15	18.85	18.94	1,843,585	-0.38(-1.99%)
May 02, 2016	19.27	19.33	19.10	19.32	788,589	+0.06(+0.30%)
Apr 29, 2016	19.28	19.36	19.08	19.26	834,453	-0.14(-0.73%)
Apr 28, 2016	19.45	19.56	19.34	19.41	493,887	-0.22(-1.11%)
Apr 27, 2016	19.41	19.68	19.30	19.62	438,146	+0.13(+0.64%)
Apr 26, 2016	19.46	19.51	19.36	19.50	723,279	-0.18(-0.93%)
Apr 25, 2016	19.76	19.86	19.64	19.68	482,077	-0.16(-0.80%)
Apr 22, 2016	19.88	20.07	19.84	19.84	920,855	-0.01(-0.04%)
Apr 21, 2016	20.12	20.12	19.79	19.85	1,014,502	-0.17(-0.83%)
Apr 20, 2016	20.11	20.12	19.96	20.01	794,022	-0.09(-0.46%)
Apr 19, 2016	19.91	20.15	19.81	20.11	1,003,778	+0.18(+0.92%)
Apr 18, 2016	19.65	19.96	19.52	19.92	727,850	+0.53(+2.71%)
Apr 15, 2016	19.49	19.57	19.39	19.40	747,055	-0.11(-0.56%)
Apr 14, 2016	19.44	19.61	19.44	19.51	389,958	-0.30(-1.52%)
Apr 13, 2016	19.77	19.83	19.63	19.81	982,509	+0.06(+0.30%)
Apr 12, 2016	19.54	19.83	19.47	19.75	798,802	+0.35(+1.81%)
Apr 11, 2016	19.53	19.53	19.34	19.40	702,717	-0.13(-0.64%)
Apr 08, 2016	19.69	19.74	19.49	19.52	871,243	+0.15(+0.78%)
Apr 07, 2016	19.65	19.71	19.33	19.37	614,460	-0.42(-2.11%)
Apr 06, 2016	19.46	19.79	19.40	19.79	708,282	+0.38(+1.93%)
Apr 05, 2016	19.61	19.66	19.36	19.41	755,907	-0.32(-1.61%)
Apr 04, 2016	19.79	19.86	19.71	19.73	720,547	-0.08(-0.42%)
Apr 01, 2016	19.40	19.88	19.39	19.81	1,241,574	+0.16(+0.81%)
Mar 31, 2016	19.68	19.85	19.62	19.66	1,280,807	+0.18(+0.90%)
Mar 30, 2016	19.46	19.62	19.41	19.48	2,044,762	+0.29(+1.52%)
Mar 29, 2016	18.86	19.22	18.78	19.19	984,054	+0.25(+1.32%)
Mar 28, 2016	19.19	19.22	18.91	18.94	499,243	-0.30(-1.56%)
Mar 24, 2016	19.31	19.24	19.24	19.24	820,324	-0.13(-0.65%)
Mar 23, 2016	19.53	19.59	19.29	19.36	776,729	-0.32(-1.61%)
Mar 22, 2016	19.66	19.75	19.61	19.68	712,005	-0.06(-0.30%)
Mar 21, 2016	19.84	19.91	19.69	19.74	978,776	-0.27(-1.33%)
Mar 18, 2016	20.15	20.20	19.98	20.01	944,533	-0.26(-1.28%)
Mar 17, 2016	20.17	20.37	20.05	20.27	1,967,981	+0.23(+1.12%)
Mar 16, 2016	19.51	20.15	19.40	20.04	1,144,866	+0.36(+1.82%)
Mar 15, 2016	19.68	19.69	19.47	19.68	527,972	-0.25(-1.26%)
Mar 14, 2016	20.02	20.02	19.81	19.93	793,335	+0.05(+0.25%)
Mar 11, 2016	19.66	19.91	19.66	19.88	967,898	+0.58(+2.98%)
Mar 10, 2016	19.51	19.62	19.02	19.31	882,186	-0.08(-0.39%)
Mar 09, 2016	19.37	19.56	19.30	19.38	1,096,990	+0.12(+0.61%)
Mar 08, 2016	19.38	19.40	19.18	19.26	794,406	-0.50(-2.53%)
Mar 07, 2016	19.71	19.90	19.61	19.76	1,342,163	-0.11(-0.55%)
Mar 04, 2016	19.77	19.99	19.69	19.87	1,696,381	+0.23(+1.15%)
Mar 03, 2016	19.45	19.70	19.45	19.65	1,617,767	+0.25(+1.29%)
Mar 02, 2016	19.08	19.41	19.08	19.40	824,069	+0.08(+0.39%)

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.