Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.68	17.69	17.45	17.65	23,676	+0.00(+0.00%)
May 28, 2015	17.69	17.69	17.54	17.65	15,618	-0.15(-0.85%)
May 27, 2015	17.63	17.83	17.51	17.80	31,199	+0.26(+1.48%)
May 26, 2015	18.05	18.05	17.40	17.54	38,983	-0.47(-2.61%)
May 22, 2015	18.16	18.01	18.01	18.01	26,319	-0.09(-0.52%)
May 21, 2015	18.13	18.24	18.02	18.11	15,869	+0.05(+0.28%)
May 20, 2015	18.05	18.14	17.97	18.05	21,281	+0.05(+0.28%)
May 19, 2015	18.08	18.15	17.92	18.00	19,782	-0.03(-0.16%)
May 18, 2015	18.06	18.08	17.74	18.03	35,578	+0.04(+0.20%)
May 15, 2015	18.17	18.17	17.92	18.00	23,821	-0.17(-0.95%)
May 14, 2015	18.29	18.29	18.00	18.17	17,203	-0.04(-0.24%)
May 13, 2015	17.97	18.28	17.78	18.21	17,237	+0.25(+1.41%)
May 12, 2015	18.05	18.05	17.84	17.96	22,698	-0.12(-0.68%)
May 11, 2015	18.08	18.29	17.99	18.08	24,521	+0.06(+0.32%)
May 08, 2015	18.30	18.30	17.86	18.03	26,247	-0.09(-0.52%)
May 07, 2015	18.10	18.25	17.98	18.12	18,148	+0.06(+0.36%)
May 06, 2015	18.11	18.19	17.90	18.05	26,622	-0.11(-0.60%)
May 05, 2015	18.05	18.16	17.87	18.16	21,568	-0.09(-0.51%)
May 04, 2015	18.35	18.35	18.13	18.26	34,035	-0.04(-0.20%)
May 01, 2015	18.23	18.35	18.05	18.29	35,352	+0.30(+1.69%)
Apr 30, 2015	18.23	18.36	17.75	17.99	39,505	-0.32(-1.77%)
Apr 29, 2015	17.04	18.60	17.04	18.31	40,931	+0.41(+2.30%)
Apr 28, 2015	17.69	17.98	17.68	17.90	20,339	+0.27(+1.51%)
Apr 27, 2015	17.86	17.86	17.48	17.64	23,562	-0.18(-1.01%)
Apr 24, 2015	17.72	17.83	17.65	17.82	18,102	+0.14(+0.78%)
Apr 23, 2015	17.55	17.79	17.48	17.68	29,488	+0.00(+0.00%)
Apr 22, 2015	17.30	17.79	17.25	17.68	34,660	+0.35(+2.04%)
Apr 21, 2015	17.35	17.40	17.16	17.33	36,332	+0.12(+0.67%)
Apr 20, 2015	17.41	17.49	17.07	17.21	38,306	-0.15(-0.87%)
Apr 17, 2015	17.56	17.66	17.21	17.36	32,327	-0.32(-1.80%)
Apr 16, 2015	17.35	17.90	17.35	17.68	31,048	+0.39(+2.25%)
Apr 15, 2015	17.33	17.42	17.21	17.29	15,988	+0.03(+0.17%)
Apr 14, 2015	17.39	17.43	17.00	17.26	44,689	-0.11(-0.62%)
Apr 13, 2015	17.38	17.48	17.33	17.37	24,297	+0.02(+0.12%)
Apr 10, 2015	17.39	17.59	17.35	17.35	33,650	-0.05(-0.29%)
Apr 09, 2015	17.40	17.53	17.33	17.40	34,334	-0.08(-0.45%)
Apr 08, 2015	17.44	17.52	17.35	17.48	12,154	+0.02(+0.12%)
Apr 07, 2015	17.80	17.86	17.43	17.46	20,345	-0.38(-2.14%)
Apr 06, 2015	17.78	17.86	17.69	17.84	13,392	+0.01(+0.08%)
Apr 02, 2015	17.69	17.82	17.82	17.82	33,245	+0.18(+1.02%)
Apr 01, 2015	17.63	17.74	17.51	17.64	21,328	-0.07(-0.41%)
Mar 31, 2015	17.34	17.73	17.16	17.72	38,386	+0.40(+2.29%)
Mar 30, 2015	17.27	17.35	17.12	17.32	40,194	+0.15(+0.88%)
Mar 27, 2015	17.29	17.29	16.97	17.17	21,748	-0.12(-0.71%)
Mar 26, 2015	17.38	17.47	17.26	17.29	22,255	-0.10(-0.58%)
Mar 25, 2015	17.53	17.66	17.38	17.39	26,118	-0.25(-1.39%)
Mar 24, 2015	17.27	17.67	17.23	17.64	28,670	+0.38(+2.17%)
Mar 23, 2015	17.10	17.50	17.07	17.26	39,505	+0.22(+1.31%)
Mar 20, 2015	17.08	17.08	16.96	17.04	55,383	-0.04(-0.21%)
Mar 19, 2015	17.05	17.14	16.71	17.07	20,924	+0.09(+0.51%)
Mar 18, 2015	17.14	17.23	16.81	16.99	24,182	-0.18(-1.05%)
Mar 17, 2015	16.76	17.19	16.76	17.17	28,131	+0.14(+0.85%)
Mar 16, 2015	17.08	17.11	16.91	17.02	35,007	-0.12(-0.67%)
Mar 13, 2015	17.33	17.33	16.91	17.14	36,654	-0.14(-0.84%)
Mar 12, 2015	16.91	17.39	16.69	17.28	36,426	+0.51(+3.06%)
Mar 11, 2015	17.22	17.30	16.73	16.77	45,481	-0.53(-3.09%)
Mar 10, 2015	17.20	17.39	17.02	17.30	37,866	-0.02(-0.12%)
Mar 09, 2015	17.35	17.43	17.28	17.33	28,445	-0.05(-0.29%)
Mar 06, 2015	17.13	17.48	17.12	17.38	50,387	+0.19(+1.13%)
Mar 05, 2015	17.13	17.25	17.00	17.18	27,552	-0.11(-0.62%)
Mar 04, 2015	17.30	17.36	17.28	17.29	14,765	-0.03(-0.17%)
Mar 03, 2015	17.30	17.35	17.25	17.32	19,349	-0.01(-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.