Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.47	18.49	18.37	18.40	52,359	-0.05(-0.26%)
May 28, 2015	18.45	18.46	18.39	18.44	85,655	-0.01(-0.08%)
May 27, 2015	18.45	18.51	18.37	18.46	149,921	+0.03(+0.18%)
May 26, 2015	18.26	18.47	18.26	18.43	87,743	+0.21(+1.17%)
May 22, 2015	18.27	18.21	18.21	18.21	81,636	-0.02(-0.10%)
May 21, 2015	18.19	18.26	18.14	18.23	74,804	+0.14(+0.78%)
May 20, 2015	18.18	18.19	18.00	18.09	79,481	-0.06(-0.32%)
May 19, 2015	18.12	18.23	18.05	18.15	55,047	-0.11(-0.61%)
May 18, 2015	18.38	18.38	18.14	18.26	74,401	-0.18(-0.98%)
May 15, 2015	18.30	18.46	18.30	18.44	106,952	+0.28(+1.53%)
May 14, 2015	18.16	18.25	18.11	18.16	396,859	+0.02(+0.13%)
May 13, 2015	18.28	18.33	18.10	18.14	86,660	-0.04(-0.20%)
May 12, 2015	18.14	18.28	18.06	18.18	1,115,332	-0.05(-0.28%)
May 11, 2015	18.44	18.48	18.19	18.23	213,900	-0.21(-1.15%)
May 08, 2015	18.59	18.64	18.42	18.44	1,771,891	+0.01(+0.05%)
May 07, 2015	18.39	18.50	18.32	18.43	677,719	+0.13(+0.73%)
May 06, 2015	18.49	18.49	18.20	18.30	1,287,434	-0.30(-1.61%)
May 05, 2015	18.62	18.62	18.44	18.60	276,903	-0.02(-0.10%)
May 04, 2015	18.78	18.79	18.57	18.62	113,777	-0.09(-0.49%)
May 01, 2015	18.80	18.83	18.67	18.71	69,152	-0.17(-0.89%)
Apr 30, 2015	18.84	18.95	18.74	18.88	114,813	-0.02(-0.12%)
Apr 29, 2015	19.05	19.05	18.86	18.90	117,929	-0.29(-1.53%)
Apr 28, 2015	19.29	19.32	19.15	19.19	222,976	-0.10(-0.52%)
Apr 27, 2015	19.35	19.39	19.25	19.29	203,587	+0.04(+0.19%)
Apr 24, 2015	19.34	19.38	19.23	19.26	86,238	+0.02(+0.10%)
Apr 23, 2015	19.20	19.31	19.19	19.24	57,922	+0.09(+0.46%)
Apr 22, 2015	19.38	19.38	19.14	19.15	75,103	-0.19(-0.98%)
Apr 21, 2015	19.46	19.48	19.33	19.34	196,253	-0.12(-0.64%)
Apr 20, 2015	19.56	19.56	19.36	19.46	373,222	-0.09(-0.45%)
Apr 17, 2015	19.46	19.63	19.38	19.55	254,880	+0.11(+0.57%)
Apr 16, 2015	19.61	19.71	19.37	19.44	256,164	-0.09(-0.45%)
Apr 15, 2015	19.63	19.65	19.53	19.53	59,485	-0.05(-0.26%)
Apr 14, 2015	19.70	19.77	19.56	19.58	112,161	+0.11(+0.57%)
Apr 13, 2015	19.53	19.58	19.47	19.47	67,906	+0.09(+0.47%)
Apr 10, 2015	19.63	19.69	19.38	19.38	1,096,623	-0.11(-0.59%)
Apr 09, 2015	19.64	19.64	19.45	19.49	178,136	-0.14(-0.70%)
Apr 08, 2015	19.67	19.67	19.53	19.63	69,790	-0.01(-0.05%)
Apr 07, 2015	19.49	19.64	19.48	19.64	146,636	+0.19(+0.97%)
Apr 06, 2015	19.61	19.65	19.45	19.45	106,915	-0.07(-0.35%)
Apr 02, 2015	19.64	19.52	19.52	19.52	89,533	-0.08(-0.42%)
Apr 01, 2015	19.54	19.67	19.51	19.60	70,876	+0.18(+0.93%)
Mar 31, 2015	19.36	19.44	19.33	19.42	204,467	+0.01(+0.07%)
Mar 30, 2015	19.42	19.44	19.34	19.41	74,925	-0.02(-0.12%)
Mar 27, 2015	19.24	19.43	19.24	19.43	223,270	+0.24(+1.24%)
Mar 26, 2015	19.41	19.42	19.17	19.19	96,914	-0.22(-1.16%)
Mar 25, 2015	19.58	19.58	19.41	19.42	54,869	-0.11(-0.56%)
Mar 24, 2015	19.49	19.58	19.40	19.53	145,538	+0.07(+0.38%)
Mar 23, 2015	19.50	19.55	19.38	19.45	48,028	+0.06(+0.28%)
Mar 20, 2015	19.43	19.45	19.39	19.40	83,540	+0.07(+0.38%)
Mar 19, 2015	19.40	19.48	19.27	19.33	56,807	-0.14(-0.71%)
Mar 18, 2015	19.27	19.48	19.14	19.46	232,448	+0.24(+1.24%)
Mar 17, 2015	19.11	19.22	19.00	19.22	146,283	+0.10(+0.50%)
Mar 16, 2015	19.21	19.21	19.07	19.13	178,455	+0.07(+0.39%)
Mar 13, 2015	19.10	19.13	19.02	19.05	168,468	-0.19(-1.00%)
Mar 12, 2015	19.25	19.35	19.14	19.25	810,900	+0.06(+0.30%)
Mar 11, 2015	19.09	19.22	19.08	19.19	59,273	+0.13(+0.69%)
Mar 10, 2015	19.10	19.16	18.96	19.06	1,101,098	+0.06(+0.31%)
Mar 09, 2015	18.94	19.01	18.87	19.00	2,160,670	+0.13(+0.68%)
Mar 06, 2015	19.00	19.09	18.82	18.87	141,816	-0.31(-1.63%)
Mar 05, 2015	19.15	19.22	19.11	19.18	90,950	+0.03(+0.14%)
Mar 04, 2015	19.23	19.26	19.11	19.16	80,516	+0.02(+0.10%)
Mar 03, 2015	19.27	19.27	19.13	19.14	78,628	-0.11(-0.55%)

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.