Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.71	17.72	17.49	17.69	23,630	+0.00(+0.00%)
May 28, 2015	17.73	17.73	17.58	17.69	15,587	-0.15(-0.85%)
May 27, 2015	17.66	17.87	17.54	17.84	31,138	+0.26(+1.48%)
May 26, 2015	18.08	18.08	17.43	17.58	38,906	-0.47(-2.60%)
May 22, 2015	18.20	18.05	18.05	18.05	26,267	-0.09(-0.52%)
May 21, 2015	18.17	18.28	18.05	18.14	15,838	+0.05(+0.28%)
May 20, 2015	18.08	18.18	18.00	18.09	21,239	+0.05(+0.28%)
May 19, 2015	18.12	18.18	17.95	18.04	19,743	-0.03(-0.16%)
May 18, 2015	18.10	18.11	17.77	18.07	35,508	+0.04(+0.20%)
May 15, 2015	18.21	18.21	17.96	18.03	23,775	-0.17(-0.95%)
May 14, 2015	18.33	18.33	18.04	18.21	17,169	-0.04(-0.24%)
May 13, 2015	18.00	18.31	17.82	18.25	17,204	+0.25(+1.41%)
May 12, 2015	18.09	18.09	17.87	18.00	22,654	-0.12(-0.68%)
May 11, 2015	18.12	18.33	18.03	18.12	24,473	+0.06(+0.32%)
May 08, 2015	18.34	18.34	17.89	18.06	26,196	-0.09(-0.52%)
May 07, 2015	18.13	18.29	18.01	18.16	18,112	+0.07(+0.36%)
May 06, 2015	18.14	18.23	17.94	18.09	26,570	-0.11(-0.60%)
May 05, 2015	18.09	18.20	17.91	18.20	21,525	-0.09(-0.51%)
May 04, 2015	18.39	18.39	18.16	18.29	33,968	-0.04(-0.20%)
May 01, 2015	18.26	18.39	18.08	18.33	35,283	+0.30(+1.69%)
Apr 30, 2015	18.26	18.40	17.79	18.02	39,428	-0.33(-1.77%)
Apr 29, 2015	17.07	18.64	17.07	18.35	40,850	+0.41(+2.30%)
Apr 28, 2015	17.73	18.01	17.71	17.94	20,299	+0.27(+1.51%)
Apr 27, 2015	17.89	17.89	17.52	17.67	23,516	-0.18(-1.01%)
Apr 24, 2015	17.76	17.87	17.69	17.85	18,066	+0.14(+0.78%)
Apr 23, 2015	17.58	17.83	17.52	17.71	29,431	+0.00(+0.00%)
Apr 22, 2015	17.33	17.83	17.29	17.71	34,592	+0.35(+2.04%)
Apr 21, 2015	17.38	17.43	17.19	17.36	36,260	+0.12(+0.67%)
Apr 20, 2015	17.45	17.53	17.11	17.24	38,230	-0.15(-0.87%)
Apr 17, 2015	17.59	17.70	17.24	17.40	32,263	-0.32(-1.80%)
Apr 16, 2015	17.38	17.93	17.38	17.71	30,987	+0.39(+2.25%)
Apr 15, 2015	17.37	17.45	17.24	17.32	15,957	+0.03(+0.17%)
Apr 14, 2015	17.42	17.47	17.03	17.29	44,601	-0.11(-0.62%)
Apr 13, 2015	17.41	17.51	17.36	17.40	24,249	+0.02(+0.12%)
Apr 10, 2015	17.42	17.63	17.38	17.38	33,584	-0.05(-0.29%)
Apr 09, 2015	17.43	17.56	17.37	17.43	34,267	-0.08(-0.45%)
Apr 08, 2015	17.48	17.55	17.39	17.51	12,130	+0.02(+0.12%)
Apr 07, 2015	17.84	17.89	17.46	17.49	20,305	-0.38(-2.14%)
Apr 06, 2015	17.82	17.89	17.72	17.87	13,366	+0.01(+0.08%)
Apr 02, 2015	17.73	17.86	17.86	17.86	33,180	+0.18(+1.02%)
Apr 01, 2015	17.67	17.78	17.54	17.68	21,286	-0.07(-0.41%)
Mar 31, 2015	17.37	17.76	17.19	17.75	38,311	+0.40(+2.29%)
Mar 30, 2015	17.30	17.39	17.15	17.35	40,115	+0.15(+0.88%)
Mar 27, 2015	17.32	17.32	17.01	17.20	21,705	-0.12(-0.71%)
Mar 26, 2015	17.42	17.50	17.29	17.32	22,211	-0.10(-0.58%)
Mar 25, 2015	17.56	17.70	17.42	17.42	26,067	-0.25(-1.39%)
Mar 24, 2015	17.30	17.71	17.27	17.67	28,614	+0.38(+2.17%)
Mar 23, 2015	17.14	17.53	17.11	17.29	39,428	+0.22(+1.31%)
Mar 20, 2015	17.11	17.11	17.00	17.07	55,274	-0.04(-0.21%)
Mar 19, 2015	17.08	17.17	16.74	17.11	20,882	+0.09(+0.51%)
Mar 18, 2015	17.18	17.27	16.84	17.02	24,134	-0.18(-1.05%)
Mar 17, 2015	16.79	17.22	16.79	17.20	28,076	+0.14(+0.85%)
Mar 16, 2015	17.11	17.14	16.94	17.06	34,939	-0.12(-0.67%)
Mar 13, 2015	17.36	17.36	16.95	17.17	36,582	-0.14(-0.84%)
Mar 12, 2015	16.94	17.42	16.72	17.32	36,354	+0.51(+3.06%)
Mar 11, 2015	17.26	17.34	16.76	16.80	45,392	-0.54(-3.09%)
Mar 10, 2015	17.24	17.42	17.06	17.34	37,792	-0.02(-0.13%)
Mar 09, 2015	17.38	17.46	17.32	17.36	28,389	-0.05(-0.29%)
Mar 06, 2015	17.17	17.52	17.16	17.41	50,288	+0.19(+1.13%)
Mar 05, 2015	17.17	17.28	17.03	17.22	27,498	-0.11(-0.62%)
Mar 04, 2015	17.34	17.40	17.32	17.32	14,736	-0.03(-0.17%)
Mar 03, 2015	17.34	17.38	17.28	17.35	19,311	-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.