Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.60	18.63	18.51	18.62	80,319	+0.04(+0.22%)
May 27, 2016	18.50	18.58	18.58	18.58	107,053	+0.08(+0.43%)
May 26, 2016	18.39	18.52	18.39	18.50	34,350	+0.04(+0.22%)
May 25, 2016	18.45	18.46	18.30	18.46	123,415	-0.02(-0.09%)
May 24, 2016	18.40	18.48	18.39	18.47	509,289	+0.22(+1.23%)
May 23, 2016	18.36	18.36	18.23	18.25	31,711	-0.01(-0.04%)
May 20, 2016	18.15	18.28	18.15	18.26	45,766	+0.14(+0.75%)
May 19, 2016	18.11	18.16	18.00	18.12	137,006	-0.20(-1.09%)
May 18, 2016	18.57	18.57	18.11	18.32	70,376	-0.29(-1.55%)
May 17, 2016	18.87	18.87	18.52	18.61	53,444	-0.35(-1.86%)
May 16, 2016	18.75	19.00	18.75	18.96	80,330	+0.21(+1.11%)
May 13, 2016	18.79	18.86	18.68	18.75	142,703	-0.20(-1.06%)
May 12, 2016	18.87	19.01	18.78	18.95	27,263	+0.11(+0.60%)
May 11, 2016	19.21	19.21	18.79	18.84	429,692	-0.40(-2.08%)
May 10, 2016	19.33	19.33	19.20	19.24	124,496	+0.00(+0.00%)
May 09, 2016	19.21	19.28	19.07	19.24	54,305	+0.17(+0.88%)
May 06, 2016	18.87	19.07	18.80	19.07	24,498	+0.23(+1.23%)
May 05, 2016	18.78	18.88	18.72	18.84	42,747	+0.05(+0.29%)
May 04, 2016	18.45	18.83	18.45	18.79	53,969	+0.28(+1.52%)
May 03, 2016	18.43	18.52	18.37	18.51	35,044	+0.02(+0.09%)
May 02, 2016	18.23	18.51	18.23	18.49	349,621	+0.31(+1.72%)
Apr 29, 2016	18.32	18.32	18.03	18.18	61,210	-0.20(-1.09%)
Apr 28, 2016	18.32	18.45	18.32	18.38	25,652	-0.06(-0.34%)
Apr 27, 2016	18.46	18.46	18.20	18.44	37,863	+0.01(+0.03%)
Apr 26, 2016	18.43	18.52	18.37	18.43	73,441	+0.06(+0.31%)
Apr 25, 2016	18.18	18.38	18.18	18.38	61,996	+0.16(+0.88%)
Apr 22, 2016	18.10	18.23	18.08	18.22	27,490	+0.19(+1.07%)
Apr 21, 2016	18.34	18.36	17.98	18.02	75,683	-0.32(-1.75%)
Apr 20, 2016	18.67	18.67	18.34	18.35	92,486	-0.32(-1.72%)
Apr 19, 2016	18.67	18.69	18.61	18.67	187,023	+0.02(+0.09%)
Apr 18, 2016	18.56	18.65	18.51	18.65	52,191	+0.09(+0.47%)
Apr 15, 2016	18.43	18.62	18.42	18.56	218,505	+0.12(+0.65%)
Apr 14, 2016	18.52	18.52	18.41	18.44	111,137	-0.12(-0.65%)
Apr 13, 2016	18.67	18.67	18.48	18.56	115,057	-0.06(-0.34%)
Apr 12, 2016	18.52	18.67	18.50	18.63	183,185	+0.11(+0.61%)
Apr 11, 2016	18.55	18.62	18.50	18.51	85,135	-0.01(-0.04%)
Apr 08, 2016	18.56	18.61	18.50	18.52	141,543	+0.10(+0.57%)
Apr 07, 2016	18.46	18.54	18.35	18.42	170,082	-0.13(-0.69%)
Apr 06, 2016	18.49	18.58	18.41	18.55	216,103	+0.06(+0.30%)
Apr 05, 2016	18.51	18.57	18.47	18.49	158,766	-0.14(-0.73%)
Apr 04, 2016	18.71	18.71	18.55	18.63	161,132	-0.03(-0.17%)
Apr 01, 2016	18.63	18.69	18.52	18.66	984,760	-0.01(-0.04%)
Mar 31, 2016	18.51	18.70	18.51	18.67	78,670	+0.13(+0.69%)
Mar 30, 2016	18.62	18.66	18.54	18.54	56,386	-0.06(-0.30%)
Mar 29, 2016	18.23	18.59	18.19	18.59	43,863	+0.42(+2.29%)
Mar 28, 2016	18.03	18.23	18.02	18.18	186,040	+0.13(+0.71%)
Mar 24, 2016	17.98	18.05	18.05	18.05	54,774	+0.03(+0.18%)
Mar 23, 2016	18.11	18.13	18.02	18.02	45,830	-0.11(-0.59%)
Mar 22, 2016	18.04	18.16	18.04	18.12	59,010	-0.01(-0.08%)
Mar 21, 2016	18.29	18.30	18.11	18.14	81,834	-0.16(-0.88%)
Mar 18, 2016	18.37	18.44	18.30	18.30	89,208	-0.09(-0.48%)
Mar 17, 2016	18.13	18.42	18.10	18.39	139,796	+0.28(+1.54%)
Mar 16, 2016	18.08	18.15	17.80	18.11	31,328	+0.20(+1.11%)
Mar 15, 2016	17.78	17.92	17.78	17.91	25,177	+0.01(+0.04%)
Mar 14, 2016	17.89	17.92	17.81	17.90	57,976	+0.01(+0.07%)
Mar 11, 2016	17.74	17.89	17.67	17.89	41,973	+0.39(+2.25%)
Mar 10, 2016	17.67	17.70	17.36	17.49	172,868	-0.09(-0.50%)
Mar 09, 2016	17.51	17.66	17.51	17.58	178,073	+0.10(+0.57%)
Mar 08, 2016	17.69	17.69	17.47	17.48	65,067	-0.18(-1.01%)
Mar 07, 2016	17.50	17.69	17.50	17.66	231,056	+0.06(+0.32%)
Mar 04, 2016	17.61	17.62	17.50	17.61	82,826	+0.00(+0.00%)
Mar 03, 2016	17.57	17.61	17.44	17.61	109,055	+0.08(+0.45%)
Mar 02, 2016	17.33	17.53	17.33	17.53	101,045	+0.15(+0.88%)

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.