Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.31	19.34	19.16	19.22	1,429,889	-0.10(-0.54%)
May 27, 2016	19.29	19.32	19.32	19.32	1,917,653	+0.05(+0.27%)
May 26, 2016	19.27	19.29	19.22	19.27	1,053,661	+0.05(+0.23%)
May 25, 2016	19.16	19.25	19.16	19.22	1,539,114	+0.16(+0.87%)
May 24, 2016	18.87	19.10	18.87	19.06	2,026,100	+0.37(+1.97%)
May 23, 2016	18.71	18.75	18.68	18.69	1,320,400	-0.05(-0.24%)
May 20, 2016	18.70	18.77	18.68	18.74	1,602,386	+0.17(+0.89%)
May 19, 2016	18.58	18.60	18.49	18.57	2,390,576	-0.11(-0.56%)
May 18, 2016	18.55	18.74	18.54	18.68	2,139,638	+0.13(+0.69%)
May 17, 2016	18.63	18.66	18.51	18.55	2,054,855	-0.16(-0.84%)
May 16, 2016	18.52	18.71	18.52	18.71	1,573,610	+0.21(+1.14%)
May 13, 2016	18.54	18.67	18.48	18.50	1,192,766	-0.10(-0.52%)
May 12, 2016	18.71	18.74	18.50	18.59	1,735,714	+0.01(+0.04%)
May 11, 2016	18.62	18.68	18.58	18.59	1,522,137	-0.18(-0.96%)
May 10, 2016	18.63	18.77	18.63	18.77	1,074,847	+0.20(+1.07%)
May 09, 2016	18.59	18.65	18.53	18.57	2,654,673	+0.00(+0.02%)
May 06, 2016	18.36	18.57	18.36	18.56	3,351,770	+0.08(+0.45%)
May 05, 2016	18.44	18.53	18.42	18.48	2,118,101	+0.04(+0.24%)
May 04, 2016	18.47	18.56	18.40	18.44	1,561,110	-0.20(-1.09%)
May 03, 2016	18.67	18.69	18.60	18.64	1,768,603	-0.31(-1.62%)
May 02, 2016	18.95	18.95	18.86	18.95	1,206,235	+0.06(+0.32%)
Apr 29, 2016	18.97	19.00	18.83	18.89	1,170,545	-0.17(-0.91%)
Apr 28, 2016	19.07	19.23	19.03	19.06	953,137	-0.19(-0.97%)
Apr 27, 2016	19.15	19.28	19.15	19.25	1,266,057	+0.10(+0.51%)
Apr 26, 2016	19.11	19.16	19.07	19.15	1,243,866	+0.02(+0.08%)
Apr 25, 2016	19.11	19.13	19.04	19.13	1,029,923	-0.12(-0.62%)
Apr 22, 2016	19.20	19.27	19.16	19.25	1,752,474	+0.00(+0.00%)
Apr 21, 2016	19.25	19.35	19.19	19.25	1,455,724	-0.14(-0.73%)
Apr 20, 2016	19.29	19.45	19.27	19.40	4,289,890	+0.08(+0.43%)
Apr 19, 2016	19.24	19.31	19.22	19.31	862,096	+0.26(+1.38%)
Apr 18, 2016	18.90	19.05	18.90	19.05	1,069,402	+0.11(+0.59%)
Apr 15, 2016	18.97	18.99	18.93	18.94	1,121,817	-0.07(-0.36%)
Apr 14, 2016	19.02	19.05	18.95	19.01	1,319,086	+0.07(+0.36%)
Apr 13, 2016	18.85	18.97	18.84	18.94	1,069,918	+0.38(+2.02%)
Apr 12, 2016	18.41	18.57	18.35	18.56	2,256,940	+0.23(+1.23%)
Apr 11, 2016	18.46	18.50	18.34	18.34	1,703,715	-0.02(-0.12%)
Apr 08, 2016	18.36	18.41	18.31	18.36	1,341,390	+0.27(+1.49%)
Apr 07, 2016	18.23	18.26	18.05	18.09	1,769,659	-0.27(-1.47%)
Apr 06, 2016	18.16	18.37	18.14	18.36	1,650,944	+0.30(+1.66%)
Apr 05, 2016	18.12	18.18	18.05	18.06	2,363,872	-0.33(-1.79%)
Apr 04, 2016	18.43	18.47	18.35	18.39	1,717,741	+0.01(+0.04%)
Apr 01, 2016	18.20	18.41	18.20	18.38	1,382,946	-0.12(-0.65%)
Mar 31, 2016	18.60	18.64	18.50	18.50	2,063,188	-0.20(-1.08%)
Mar 30, 2016	18.73	18.80	18.69	18.71	1,729,051	+0.16(+0.89%)
Mar 29, 2016	18.35	18.56	18.33	18.54	1,685,901	+0.07(+0.37%)
Mar 28, 2016	18.47	18.64	18.39	18.47	1,181,576	+0.01(+0.04%)
Mar 24, 2016	18.38	18.47	18.47	18.47	1,578,067	-0.14(-0.77%)
Mar 23, 2016	18.71	18.72	18.58	18.61	1,091,507	-0.06(-0.32%)
Mar 22, 2016	18.52	18.72	18.52	18.67	818,247	-0.02(-0.12%)
Mar 21, 2016	18.65	18.71	18.57	18.69	2,073,054	+0.01(+0.04%)
Mar 18, 2016	18.68	18.74	18.63	18.68	1,609,036	+0.03(+0.16%)
Mar 17, 2016	18.53	18.69	18.48	18.65	1,815,652	-0.04(-0.24%)
Mar 16, 2016	18.59	18.73	18.59	18.70	1,237,401	+0.03(+0.16%)
Mar 15, 2016	18.63	18.69	18.62	18.67	1,336,714	-0.14(-0.76%)
Mar 14, 2016	18.80	18.86	18.74	18.81	1,824,079	+0.05(+0.24%)
Mar 11, 2016	18.67	18.77	18.60	18.77	1,293,556	+0.48(+2.62%)
Mar 10, 2016	18.65	18.77	18.10	18.29	2,833,591	-0.22(-1.18%)
Mar 09, 2016	18.56	18.62	18.46	18.50	1,954,154	+0.06(+0.33%)
Mar 08, 2016	18.51	18.55	18.39	18.44	1,550,594	-0.15(-0.81%)
Mar 07, 2016	18.49	18.65	18.47	18.59	1,752,417	-0.01(-0.04%)
Mar 04, 2016	18.64	18.72	18.53	18.60	1,729,995	+0.03(+0.16%)
Mar 03, 2016	18.50	18.59	18.44	18.57	1,407,216	+0.04(+0.20%)
Mar 02, 2016	18.41	18.55	18.38	18.53	2,584,205	-0.02(-0.08%)

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.