Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.37	20.12	19.36	19.71	28,630	+0.22(+1.13%)
May 28, 2015	19.28	19.66	19.24	19.49	20,635	+0.06(+0.33%)
May 27, 2015	19.12	19.67	19.12	19.43	24,152	+0.32(+1.68%)
May 26, 2015	18.89	19.52	18.56	19.11	23,457	+0.23(+1.21%)
May 22, 2015	19.62	18.88	18.88	18.88	38,556	-0.61(-3.15%)
May 21, 2015	19.67	19.68	19.41	19.49	14,526	-0.07(-0.37%)
May 20, 2015	19.67	19.67	19.08	19.56	42,550	-0.05(-0.23%)
May 19, 2015	19.23	19.75	19.17	19.61	37,740	+0.49(+2.59%)
May 18, 2015	19.08	20.11	19.01	19.12	74,726	+0.13(+0.68%)
May 15, 2015	18.63	19.23	18.55	18.99	49,722	+0.47(+2.52%)
May 14, 2015	18.31	19.12	17.93	18.52	75,760	+0.49(+2.69%)
May 13, 2015	18.03	18.19	17.81	18.04	20,781	+0.00(+0.00%)
May 12, 2015	17.67	18.16	17.51	18.04	16,433	+0.41(+2.34%)
May 11, 2015	17.49	17.76	17.45	17.62	24,298	+0.05(+0.26%)
May 08, 2015	17.56	17.58	17.32	17.58	16,156	+0.03(+0.16%)
May 07, 2015	17.38	17.55	17.26	17.55	13,219	+0.08(+0.47%)
May 06, 2015	17.40	17.47	17.38	17.47	4,381	+0.09(+0.53%)
May 05, 2015	17.27	17.45	17.26	17.38	9,397	+0.09(+0.53%)
May 04, 2015	17.22	17.45	17.22	17.29	7,708	-0.03(-0.19%)
May 01, 2015	17.40	17.47	17.19	17.32	19,181	+0.01(+0.08%)
Apr 30, 2015	17.33	17.50	17.28	17.30	12,206	+0.12(+0.69%)
Apr 29, 2015	17.40	17.40	17.18	17.18	8,905	-0.15(-0.84%)
Apr 28, 2015	17.33	17.34	17.22	17.33	15,933	+0.04(+0.21%)
Apr 27, 2015	17.28	17.44	17.18	17.29	16,290	+0.12(+0.69%)
Apr 24, 2015	17.27	17.27	17.12	17.18	19,071	-0.05(-0.32%)
Apr 23, 2015	17.23	17.39	17.11	17.23	37,717	-0.05(-0.32%)
Apr 22, 2015	17.24	17.39	17.13	17.28	31,467	+0.12(+0.69%)
Apr 21, 2015	17.08	17.33	16.81	17.17	98,767	+0.15(+0.91%)
Apr 20, 2015	17.17	17.33	16.86	17.01	71,062	+0.05(+0.27%)
Apr 17, 2015	16.96	16.97	16.92	16.97	7,580	+0.01(+0.05%)
Apr 16, 2015	16.95	16.98	16.89	16.96	7,152	+0.04(+0.21%)
Apr 15, 2015	16.96	16.98	16.88	16.92	11,313	-0.04(-0.21%)
Apr 14, 2015	16.89	16.96	16.75	16.96	12,310	+0.04(+0.21%)
Apr 13, 2015	16.86	16.96	16.86	16.92	5,853	-0.05(-0.27%)
Apr 10, 2015	16.93	16.97	16.84	16.97	4,247	-0.02(-0.11%)
Apr 09, 2015	16.93	16.98	16.83	16.98	7,589	+0.01(+0.05%)
Apr 08, 2015	16.87	16.98	16.81	16.98	14,208	+0.04(+0.21%)
Apr 07, 2015	16.94	17.08	16.87	16.94	17,416	+0.08(+0.49%)
Apr 06, 2015	17.14	17.14	16.67	16.86	22,373	-0.16(-0.96%)
Apr 02, 2015	17.22	17.02	17.02	17.02	8,918	+0.03(+0.16%)
Apr 01, 2015	17.02	17.08	16.94	16.99	3,236	-0.03(-0.16%)
Mar 31, 2015	16.74	17.08	16.74	17.02	20,052	+0.10(+0.59%)
Mar 30, 2015	17.07	17.08	16.91	16.92	13,874	+0.03(+0.16%)
Mar 27, 2015	16.97	17.07	16.89	16.89	4,573	+0.19(+1.14%)
Mar 26, 2015	16.87	17.05	16.70	16.70	19,565	-0.25(-1.45%)
Mar 25, 2015	16.88	17.08	16.88	16.95	11,848	+0.01(+0.05%)
Mar 24, 2015	17.08	17.08	16.92	16.94	7,174	-0.06(-0.37%)
Mar 23, 2015	16.93	17.07	16.89	17.00	4,499	+0.15(+0.86%)
Mar 20, 2015	16.95	17.07	16.86	16.86	5,600	-0.19(-1.12%)
Mar 19, 2015	17.05	17.06	16.82	17.05	4,939	+0.06(+0.37%)
Mar 18, 2015	17.08	17.08	16.97	16.98	2,789	+0.01(+0.05%)
Mar 17, 2015	16.98	17.08	16.94	16.98	2,691	+0.11(+0.65%)
Mar 16, 2015	17.08	17.08	16.87	16.87	6,604	-0.20(-1.17%)
Mar 13, 2015	16.99	17.08	16.82	17.07	3,137	+0.13(+0.75%)
Mar 12, 2015	16.82	17.08	16.73	16.94	8,910	+0.26(+1.58%)
Mar 11, 2015	16.43	16.73	16.36	16.68	9,527	+0.04(+0.22%)
Mar 10, 2015	16.64	16.77	16.56	16.64	5,419	-0.20(-1.19%)
Mar 09, 2015	17.06	17.06	16.80	16.84	3,889	-0.15(-0.86%)
Mar 06, 2015	16.83	17.15	16.83	16.98	4,327	+0.20(+1.19%)
Mar 05, 2015	16.66	16.90	16.64	16.78	4,113	+0.07(+0.41%)
Mar 04, 2015	16.58	16.90	16.70	16.72	8,115	+0.01(+0.08%)
Mar 03, 2015	16.95	16.68	16.66	16.70	7,079	+0.03(+0.16%)

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.