Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.29	18.30	18.15	18.24	53,505	-0.04(-0.22%)
May 28, 2015	18.20	18.29	18.11	18.28	122,108	-0.01(-0.05%)
May 27, 2015	18.07	18.35	18.07	18.29	53,021	+0.27(+1.50%)
May 26, 2015	18.28	18.29	17.98	18.02	166,829	-0.33(-1.80%)
May 22, 2015		18.35	18.35	18.35	0	-0.13(-0.70%)
May 21, 2015	18.43	18.49	18.40	18.48	52,488	+0.16(+0.87%)
May 20, 2015	18.21	18.38	18.21	18.32	57,141	+0.07(+0.38%)
May 19, 2015	18.01	18.30	18.01	18.25	109,562	+0.04(+0.22%)
May 18, 2015	18.12	18.22	18.09	18.21	94,129	-0.07(-0.38%)
May 15, 2015	18.17	18.28	18.17	18.28	51,009	-0.04(-0.22%)
May 14, 2015	18.15	18.33	18.15	18.32	45,028	+0.38(+2.12%)
May 13, 2015	17.96	18.02	17.83	17.94	109,053	-0.13(-0.72%)
May 12, 2015	17.96	18.08	17.92	18.07	37,442	-0.13(-0.71%)
May 11, 2015	18.08	18.26	18.08	18.20	92,215	+0.00(+0.00%)
May 08, 2015	18.00	18.20	17.98	18.20	82,077	+0.67(+3.82%)
May 07, 2015	17.43	17.54	17.35	17.53	44,895	+0.14(+0.81%)
May 06, 2015	17.49	17.50	17.31	17.39	106,280	-0.09(-0.51%)
May 05, 2015	17.71	17.79	17.41	17.48	693,363	-0.37(-2.07%)
May 04, 2015	17.85	17.93	17.73	17.85	85,159	+0.13(+0.73%)
May 01, 2015	17.76	17.79	17.51	17.72	848,491	-0.20(-1.12%)
Apr 30, 2015	18.02	18.06	17.87	17.92	429,796	-0.08(-0.44%)
Apr 29, 2015	18.13	18.17	17.93	18.00	164,846	-0.26(-1.42%)
Apr 28, 2015	18.10	18.30	18.05	18.26	217,992	-0.11(-0.60%)
Apr 27, 2015	18.20	18.44	18.18	18.37	101,010	+0.14(+0.77%)
Apr 24, 2015	18.11	18.31	18.07	18.23	92,074	+0.10(+0.55%)
Apr 23, 2015	18.02	18.18	17.93	18.13	163,808	-0.02(-0.11%)
Apr 22, 2015	18.09	18.16	18.02	18.15	223,416	+0.16(+0.89%)
Apr 21, 2015	17.89	18.01	17.84	17.99	123,696	+0.26(+1.48%)
Apr 20, 2015	17.73	17.83	17.62	17.73	124,483	-0.10(-0.58%)
Apr 17, 2015	17.99	17.99	17.70	17.83	240,506	-0.15(-0.83%)
Apr 16, 2015	17.95	18.09	17.83	17.98	815,524	+0.14(+0.78%)
Apr 15, 2015	17.68	17.84	17.60	17.84	68,947	-0.24(-1.33%)
Apr 14, 2015	17.88	18.11	17.88	18.08	244,566	+0.22(+1.26%)
Apr 13, 2015	17.79	17.87	17.73	17.86	76,640	-0.04(-0.25%)
Apr 10, 2015	17.72	17.91	17.72	17.90	86,392	+0.07(+0.39%)
Apr 09, 2015	17.90	17.91	17.60	17.83	99,019	+0.04(+0.22%)
Apr 08, 2015	17.93	17.97	17.64	17.79	60,058	+0.21(+1.19%)
Apr 07, 2015	17.61	17.78	17.55	17.58	2,514,377	+0.16(+0.92%)
Apr 06, 2015	17.46	17.65	17.28	17.42	92,303	+0.12(+0.69%)
Apr 02, 2015		17.30	17.30	17.30	0	+0.13(+0.76%)
Apr 01, 2015	17.19	17.26	17.10	17.17	101,499	+0.06(+0.35%)
Mar 31, 2015	17.09	17.44	16.98	17.11	700,622	-0.37(-2.12%)
Mar 30, 2015	17.37	17.48	17.35	17.48	277,534	+0.07(+0.37%)
Mar 27, 2015	17.44	17.46	17.30	17.41	553,572	+0.09(+0.52%)
Mar 26, 2015	17.32	17.37	17.20	17.32	1,353,582	-0.04(-0.20%)
Mar 25, 2015	17.58	17.63	17.36	17.36	335,067	-0.20(-1.14%)
Mar 24, 2015	17.75	17.78	17.56	17.56	95,992	-0.34(-1.90%)
Mar 23, 2015	17.77	17.91	17.74	17.90	64,197	+0.15(+0.85%)
Mar 20, 2015	17.76	17.87	17.71	17.75	202,431	+0.15(+0.85%)
Mar 19, 2015	17.54	17.69	17.50	17.60	126,846	-0.16(-0.93%)
Mar 18, 2015	17.36	17.94	17.30	17.77	583,131	+0.46(+2.69%)
Mar 17, 2015	17.30	17.46	17.20	17.30	149,342	-0.20(-1.17%)
Mar 16, 2015	17.40	17.59	17.35	17.50	69,704	+0.29(+1.71%)
Mar 13, 2015	17.06	17.30	16.98	17.21	408,298	+0.18(+1.06%)
Mar 12, 2015	17.09	17.15	16.96	17.03	116,678	+0.05(+0.29%)
Mar 11, 2015	17.15	17.17	16.93	16.98	1,709,175	-0.23(-1.34%)
Mar 10, 2015	17.34	17.43	17.13	17.21	87,079	-0.40(-2.27%)
Mar 09, 2015	17.56	17.68	17.52	17.61	83,328	+0.18(+1.03%)
Mar 06, 2015	17.49	17.65	17.33	17.43	124,549	-0.27(-1.55%)
Mar 05, 2015	17.78	17.78	17.66	17.70	88,197	-0.06(-0.31%)
Mar 04, 2015		17.89	17.60	17.76	178,918	+0.13(+0.74%)
Mar 03, 2015	17.75	17.77	17.65	17.63	757,831	-0.06(-0.34%)

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.