Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.26	19.31	19.15	19.18	428,957	-0.13(-0.68%)
May 28, 2015	19.19	19.32	19.17	19.31	359,363	+0.10(+0.50%)
May 27, 2015	18.97	19.22	18.78	19.22	417,859	+0.30(+1.58%)
May 26, 2015	18.98	18.98	18.64	18.92	420,553	-0.08(-0.42%)
May 22, 2015	19.03	19.00	19.00	19.00	255,395	-0.11(-0.55%)
May 21, 2015	19.15	19.21	19.00	19.10	321,987	-0.04(-0.18%)
May 20, 2015	19.24	19.26	19.01	19.14	222,477	-0.11(-0.55%)
May 19, 2015	19.04	19.27	19.04	19.24	376,222	+0.26(+1.39%)
May 18, 2015	18.74	19.08	18.59	18.98	393,877	+0.38(+2.03%)
May 15, 2015	18.89	18.89	18.45	18.60	201,276	-0.27(-1.44%)
May 14, 2015	18.85	18.89	18.70	18.87	268,103	+0.12(+0.66%)
May 13, 2015	18.83	18.85	18.64	18.75	179,332	-0.08(-0.42%)
May 12, 2015	18.86	18.91	18.56	18.83	254,060	-0.05(-0.28%)
May 11, 2015	18.47	18.93	18.45	18.88	492,611	+0.43(+2.33%)
May 08, 2015	18.32	18.49	18.26	18.45	358,737	+0.18(+1.01%)
May 07, 2015	17.80	18.28	17.72	18.27	546,899	+0.51(+2.87%)
May 06, 2015	17.71	17.81	17.59	17.76	274,641	+0.09(+0.50%)
May 05, 2015	17.65	17.85	17.51	17.67	319,683	-0.03(-0.15%)
May 04, 2015	17.77	17.81	17.68	17.70	268,594	-0.01(-0.05%)
May 01, 2015	17.57	17.77	17.42	17.70	614,287	+0.04(+0.20%)
Apr 30, 2015	17.57	17.84	17.56	17.67	759,872	+0.28(+1.62%)
Apr 29, 2015	17.55	17.61	17.37	17.39	240,488	-0.17(-0.95%)
Apr 28, 2015	17.23	17.57	17.21	17.56	530,689	+0.32(+1.83%)
Apr 27, 2015	17.32	17.52	17.04	17.24	235,180	+0.04(+0.26%)
Apr 24, 2015	17.25	17.28	17.07	17.19	205,371	-0.07(-0.41%)
Apr 23, 2015	17.24	17.34	17.18	17.27	140,484	-0.05(-0.30%)
Apr 22, 2015	17.11	17.33	16.91	17.32	168,149	+0.24(+1.39%)
Apr 21, 2015	17.26	17.26	16.98	17.08	167,421	-0.13(-0.77%)
Apr 20, 2015	17.17	17.39	17.05	17.21	143,941	+0.16(+0.93%)
Apr 17, 2015	17.38	17.41	16.97	17.05	250,194	-0.46(-2.61%)
Apr 16, 2015	17.48	17.54	17.38	17.51	135,636	-0.02(-0.10%)
Apr 15, 2015	17.57	17.58	17.37	17.53	422,967	+0.01(+0.05%)
Apr 14, 2015	17.53	17.55	17.19	17.52	249,924	-0.04(-0.20%)
Apr 13, 2015	17.61	17.61	17.53	17.56	439,099	+0.04(+0.25%)
Apr 10, 2015	17.52	17.56	17.43	17.51	226,179	+0.11(+0.61%)
Apr 09, 2015	17.34	17.43	17.18	17.41	166,249	+0.04(+0.25%)
Apr 08, 2015	17.31	17.39	17.26	17.36	261,093	+0.04(+0.25%)
Apr 07, 2015	17.09	17.46	17.07	17.32	353,783	+0.21(+1.23%)
Apr 06, 2015	16.98	17.12	16.77	17.11	349,936	+0.00(+0.00%)
Apr 02, 2015	17.05	17.11	17.11	17.11	188,132	+0.07(+0.41%)
Apr 01, 2015	17.02	17.06	16.78	17.04	230,261	-0.04(-0.26%)
Mar 31, 2015	16.80	17.10	16.75	17.08	217,022	+0.04(+0.26%)
Mar 30, 2015	17.05	17.16	16.93	17.04	277,538	+0.11(+0.68%)
Mar 27, 2015	17.05	17.05	16.84	16.92	276,694	-0.17(-0.98%)
Mar 26, 2015	16.98	17.15	16.83	17.09	315,914	+0.11(+0.62%)
Mar 25, 2015	17.36	17.36	16.97	16.98	324,714	-0.45(-2.57%)
Mar 24, 2015	17.36	17.48	17.17	17.43	310,866	+0.17(+0.97%)
Mar 23, 2015	17.49	17.57	17.26	17.27	317,692	-0.23(-1.31%)
Mar 20, 2015	17.38	17.65	17.26	17.49	2,133,069	+0.19(+1.12%)
Mar 19, 2015	17.51	17.56	17.18	17.30	324,590	-0.25(-1.40%)
Mar 18, 2015	17.51	17.58	17.49	17.55	373,052	-0.01(-0.05%)
Mar 17, 2015	17.59	17.61	17.50	17.56	306,363	-0.02(-0.10%)
Mar 16, 2015	17.57	17.61	17.48	17.57	465,522	+0.01(+0.05%)
Mar 13, 2015	17.63	17.63	17.48	17.56	468,995	-0.05(-0.30%)
Mar 12, 2015	17.27	17.64	17.19	17.62	420,501	+0.35(+2.04%)
Mar 11, 2015	16.87	17.28	16.84	17.27	549,931	+0.39(+2.29%)
Mar 10, 2015	16.69	16.95	16.60	16.88	301,965	+0.02(+0.10%)
Mar 09, 2015	16.52	17.03	16.52	16.86	767,241	+0.36(+2.18%)
Mar 06, 2015	16.66	16.69	16.47	16.50	502,498	-0.18(-1.05%)
Mar 05, 2015	16.69	16.69	16.41	16.68	284,289	-0.02(-0.11%)
Mar 04, 2015	16.86	16.91	16.54	16.69	463,802	-0.26(-1.55%)
Mar 03, 2015	16.75	16.98	16.53	16.96	347,417	+0.25(+1.47%)

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.