Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.52	17.62	17.45	17.46	11,491	+0.09(+0.51%)
May 27, 2016		17.38	17.38	17.38	0	-0.10(-0.57%)
May 26, 2016	17.55	17.65	17.46	17.48	18,056	+0.15(+0.84%)
May 25, 2016	17.33	17.51	17.25	17.33	42,563	+0.18(+1.05%)
May 24, 2016	17.02	17.20	17.02	17.15	67,891	+0.44(+2.63%)
May 23, 2016	16.64	16.71	16.60	16.71	66,182	+0.24(+1.46%)
May 20, 2016	16.49	16.71	16.43	16.47	94,490	+0.25(+1.57%)
May 19, 2016	16.23	16.43	16.08	16.21	21,578	-0.16(-1.01%)
May 18, 2016	16.17	16.54	16.17	16.38	51,653	-0.48(-2.85%)
May 17, 2016	16.71	16.86	16.60	16.86	13,819	-0.00(-0.03%)
May 16, 2016	16.60	16.92	16.60	16.86	13,347	+0.19(+1.14%)
May 13, 2016	16.74	16.79	16.58	16.68	25,866	-0.11(-0.68%)
May 12, 2016	17.02	17.02	16.72	16.79	10,424	-0.17(-1.00%)
May 11, 2016	16.98	17.17	16.92	16.96	20,500	+0.05(+0.28%)
May 10, 2016	16.82	16.96	16.80	16.91	114,144	+0.25(+1.52%)
May 09, 2016	16.79	16.79	16.62	16.66	115,758	+0.04(+0.21%)
May 06, 2016	16.54	16.68	16.45	16.62	183,285	+0.12(+0.71%)
May 05, 2016	16.57	16.63	16.45	16.51	32,436	-0.18(-1.09%)
May 04, 2016	16.76	16.83	16.67	16.69	20,585	-0.23(-1.36%)
May 03, 2016	16.98	16.98	16.83	16.92	77,039	-0.50(-2.87%)
May 02, 2016	17.29	17.46	17.26	17.42	177,395	+0.16(+0.93%)
Apr 29, 2016	17.35	17.35	17.11	17.26	33,211	-0.23(-1.32%)
Apr 28, 2016	17.49	17.59	17.40	17.49	21,161	-0.39(-2.18%)
Apr 27, 2016	17.81	17.88	17.78	17.88	40,002	+0.15(+0.85%)
Apr 26, 2016	17.86	17.86	17.69	17.73	14,221	+0.26(+1.49%)
Apr 25, 2016	17.38	17.56	17.36	17.47	28,374	+0.50(+2.95%)
Apr 22, 2016	17.15	17.15	16.96	16.97	33,192	-0.06(-0.35%)
Apr 21, 2016	17.52	17.79	17.02	17.03	37,856	-0.41(-2.35%)
Apr 20, 2016	17.40	17.50	17.36	17.44	12,632	+0.08(+0.43%)
Apr 19, 2016	17.39	17.48	17.29	17.36	16,031	+0.14(+0.81%)
Apr 18, 2016	17.15	17.28	17.15	17.23	30,571	+0.29(+1.68%)
Apr 15, 2016	17.09	17.12	16.94	16.94	12,290	-0.15(-0.88%)
Apr 14, 2016	17.21	17.21	17.06	17.09	18,459	+0.00(+0.00%)
Apr 13, 2016	17.05	17.15	17.01	17.09	17,145	+0.26(+1.54%)
Apr 12, 2016	16.74	16.83	16.66	16.83	24,344	+0.03(+0.18%)
Apr 11, 2016	16.80	16.87	16.76	16.80	8,592	+0.15(+0.90%)
Apr 08, 2016	16.71	16.85	16.65	16.65	12,099	+0.25(+1.52%)
Apr 07, 2016	16.51	16.53	16.29	16.40	19,978	-0.35(-2.09%)
Apr 06, 2016	16.59	16.76	16.58	16.75	14,773	+0.11(+0.66%)
Apr 05, 2016	16.74	16.77	16.64	16.64	23,025	-0.43(-2.55%)
Apr 04, 2016	17.08	17.15	17.04	17.07	18,719	+0.32(+1.94%)
Apr 01, 2016	16.53	16.92	16.48	16.75	17,072	-0.66(-3.79%)
Mar 31, 2016	17.55	17.56	17.38	17.41	31,853	-0.18(-1.02%)
Mar 30, 2016	17.54	17.63	17.45	17.59	108,542	+0.19(+1.09%)
Mar 29, 2016	17.18	17.51	17.16	17.40	65,774	+0.15(+0.87%)
Mar 28, 2016	17.15	17.25	17.11	17.25	19,945	+0.14(+0.82%)
Mar 24, 2016		17.11	17.11	17.11	0	+0.06(+0.35%)
Mar 23, 2016	17.21	17.30	17.05	17.05	17,458	-0.18(-1.04%)
Mar 22, 2016	17.14	17.39	17.14	17.23	18,307	+0.25(+1.47%)
Mar 21, 2016	17.02	17.15	16.94	16.98	22,993	-0.07(-0.41%)
Mar 18, 2016	16.85	17.18	16.85	17.05	30,526	+0.53(+3.21%)
Mar 17, 2016	16.41	16.54	16.30	16.52	68,601	-0.00(-0.03%)
Mar 16, 2016	16.19	16.57	16.18	16.52	59,396	+0.62(+3.93%)
Mar 15, 2016	15.68	16.00	15.63	15.90	45,191	+0.54(+3.52%)
Mar 14, 2016	15.42	15.42	15.10	15.36	36,354	-1.07(-6.51%)
Mar 11, 2016	16.34	16.60	16.32	16.43	18,016	+0.36(+2.24%)
Mar 10, 2016	16.39	16.49	15.77	16.07	19,427	-0.15(-0.94%)
Mar 09, 2016	16.16	16.26	16.13	16.22	20,657	-0.01(-0.05%)
Mar 08, 2016	16.27	16.30	16.16	16.23	24,338	+0.07(+0.43%)
Mar 07, 2016	16.00	16.22	15.97	16.16	25,529	+0.12(+0.75%)
Mar 04, 2016	16.02	16.07	15.99	16.04	16,344	+0.06(+0.38%)
Mar 03, 2016	15.79	16.03	15.79	15.98	16,430	+0.19(+1.20%)
Mar 02, 2016	15.75	15.89	15.69	15.79	23,035	-0.25(-1.53%)

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.