Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.91	18.07	17.68	17.79	181,700	-0.12(-0.67%)
May 27, 2016	17.29	17.91	17.91	17.91	272,700	+0.68(+3.95%)
May 26, 2016	17.86	17.96	17.07	17.23	277,968	-0.59(-3.31%)
May 25, 2016	17.66	17.93	17.47	17.82	187,847	+0.24(+1.37%)
May 24, 2016	17.22	17.64	17.09	17.58	277,073	+0.53(+3.11%)
May 23, 2016	17.04	17.43	16.98	17.05	227,504	+0.11(+0.65%)
May 20, 2016	16.30	16.96	16.02	16.94	238,760	+0.80(+4.96%)
May 19, 2016	16.19	16.62	15.76	16.14	300,699	-0.12(-0.74%)
May 18, 2016	16.22	16.49	16.13	16.26	246,523	-0.05(-0.31%)
May 17, 2016	16.75	16.75	16.17	16.31	495,241	-0.42(-2.51%)
May 16, 2016	17.39	17.56	16.73	16.73	360,027	-0.64(-3.68%)
May 13, 2016	16.62	17.60	16.50	17.37	438,429	+0.92(+5.59%)
May 12, 2016	16.56	16.58	16.28	16.45	510,300	-0.06(-0.36%)
May 11, 2016	16.59	16.60	16.30	16.51	216,712	-0.14(-0.84%)
May 10, 2016	17.11	17.11	16.39	16.65	387,413	-0.33(-1.94%)
May 09, 2016	16.94	17.08	16.94	16.98	339,322	-0.08(-0.47%)
May 06, 2016	17.09	17.36	16.72	17.06	322,048	-0.07(-0.41%)
May 05, 2016	16.19	17.58	15.95	17.13	559,597	-0.06(-0.35%)
May 04, 2016	18.05	18.27	17.17	17.19	301,275	-0.93(-5.13%)
May 03, 2016	18.40	18.53	17.82	18.12	238,242	-0.41(-2.21%)
May 02, 2016	18.44	18.62	18.19	18.53	176,024	+0.12(+0.65%)
Apr 29, 2016	18.95	19.07	18.31	18.41	180,696	-0.63(-3.31%)
Apr 28, 2016	19.62	19.79	18.98	19.04	204,697	-0.68(-3.45%)
Apr 27, 2016	19.15	19.84	18.96	19.72	163,658	+0.47(+2.44%)
Apr 26, 2016	19.32	19.67	19.04	19.25	156,831	+0.11(+0.57%)
Apr 25, 2016	19.28	19.59	18.99	19.14	157,802	-0.25(-1.29%)
Apr 22, 2016	19.02	19.42	18.95	19.39	255,204	+0.32(+1.68%)
Apr 21, 2016	18.82	19.31	18.68	19.07	186,255	+0.18(+0.95%)
Apr 20, 2016	19.14	19.17	18.84	18.89	150,961	-0.27(-1.41%)
Apr 19, 2016	19.40	19.95	19.04	19.16	161,334	-0.23(-1.19%)
Apr 18, 2016	19.15	19.45	19.02	19.39	123,617	+0.18(+0.94%)
Apr 15, 2016	19.17	19.58	19.16	19.21	132,246	-0.05(-0.26%)
Apr 14, 2016	19.27	19.34	18.97	19.26	133,984	-0.11(-0.57%)
Apr 13, 2016	18.83	19.37	18.80	19.37	199,216	+0.67(+3.58%)
Apr 12, 2016	18.78	18.90	18.41	18.70	128,486	-0.11(-0.58%)
Apr 11, 2016	18.81	19.11	18.66	18.81	100,494	+0.12(+0.64%)
Apr 08, 2016	18.97	19.29	18.64	18.69	99,919	-0.08(-0.43%)
Apr 07, 2016	19.13	19.31	18.67	18.77	207,383	-0.40(-2.09%)
Apr 06, 2016	18.50	19.20	18.50	19.17	164,116	+0.21(+1.11%)
Apr 05, 2016	18.97	19.34	18.93	18.96	240,380	-0.22(-1.15%)
Apr 04, 2016	20.04	20.20	19.14	19.18	324,480	-0.41(-2.09%)
Apr 01, 2016	19.31	19.70	19.17	19.59	176,368	+0.11(+0.56%)
Mar 31, 2016	18.79	20.19	18.62	19.48	476,465	+0.61(+3.23%)
Mar 30, 2016	18.92	19.26	18.72	18.87	212,470	+0.01(+0.05%)
Mar 29, 2016	17.70	18.88	17.53	18.86	232,158	+1.18(+6.67%)
Mar 28, 2016	17.82	18.21	17.50	17.68	335,826	-0.02(-0.11%)
Mar 24, 2016	18.18	17.70	17.70	17.70	640,000	-0.52(-2.85%)
Mar 23, 2016	19.43	19.47	18.21	18.22	249,217	-1.41(-7.18%)
Mar 22, 2016	19.40	19.77	19.27	19.63	148,414	+0.15(+0.77%)
Mar 21, 2016	19.27	19.79	19.13	19.48	300,541	+0.01(+0.05%)
Mar 18, 2016	19.24	19.64	19.17	19.47	443,212	+0.35(+1.83%)
Mar 17, 2016	18.37	19.28	18.31	19.12	205,635	+0.67(+3.63%)
Mar 16, 2016	18.72	18.89	18.19	18.45	163,508	-0.34(-1.81%)
Mar 15, 2016	18.84	19.99	18.70	18.79	177,986	-0.32(-1.67%)
Mar 14, 2016	18.73	19.28	18.34	19.11	203,309	+0.35(+1.87%)
Mar 11, 2016	18.86	18.99	18.13	18.76	215,082	+0.11(+0.59%)
Mar 10, 2016	18.72	18.97	18.39	18.65	170,382	+0.02(+0.11%)
Mar 09, 2016	18.86	19.09	18.52	18.63	188,898	-0.12(-0.64%)
Mar 08, 2016	19.09	19.41	18.73	18.75	263,767	-0.57(-2.95%)
Mar 07, 2016	18.84	20.00	18.72	19.32	244,263	+0.36(+1.90%)
Mar 04, 2016	18.79	19.60	18.71	18.96	273,336	+0.27(+1.44%)
Mar 03, 2016	18.76	18.91	18.24	18.69	394,345	-0.03(-0.16%)
Mar 02, 2016	18.60	18.93	18.46	18.72	200,924	+0.14(+0.75%)

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.