Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.95	19.12	18.82	18.92	61,022	-0.10(-0.53%)
May 28, 2015	19.12	19.13	18.95	19.02	62,472	-0.03(-0.17%)
May 27, 2015	18.99	19.05	18.91	19.05	86,753	+0.15(+0.81%)
May 26, 2015	19.10	19.17	18.71	18.90	61,280	-0.35(-1.83%)
May 22, 2015	19.30	19.26	19.26	19.26	61,447	-0.12(-0.62%)
May 21, 2015	19.46	19.65	19.18	19.38	39,945	-0.06(-0.29%)
May 20, 2015	19.30	19.51	19.15	19.43	40,161	+0.17(+0.87%)
May 19, 2015	19.22	19.38	19.16	19.26	43,865	+0.01(+0.04%)
May 18, 2015	18.96	19.46	18.96	19.26	65,557	+0.28(+1.48%)
May 15, 2015	19.13	19.39	18.89	18.97	65,647	-0.22(-1.13%)
May 14, 2015	19.06	19.30	18.81	19.19	111,630	+0.23(+1.23%)
May 13, 2015	18.85	19.10	18.73	18.96	50,223	+0.11(+0.60%)
May 12, 2015	18.00	18.91	18.82	18.85	56,740	+0.02(+0.13%)
May 11, 2015	18.95	18.95	18.75	18.82	42,884	+0.01(+0.04%)
May 08, 2015	18.89	18.95	18.71	18.81	27,747	+0.00(+0.00%)
May 07, 2015	18.64	18.97	18.64	18.81	38,891	+0.09(+0.47%)
May 06, 2015	18.68	18.82	18.45	18.73	41,358	+0.07(+0.39%)
May 05, 2015	18.66	18.95	18.33	18.65	63,807	-0.11(-0.60%)
May 04, 2015	18.58	18.87	18.58	18.77	44,569	+0.17(+0.91%)
May 01, 2015	18.61	18.92	18.49	18.60	49,398	-0.11(-0.60%)
Apr 30, 2015	19.01	19.12	18.55	18.71	72,569	-0.30(-1.60%)
Apr 29, 2015	19.17	19.26	18.92	19.01	28,471	-0.15(-0.80%)
Apr 28, 2015	19.05	19.38	18.98	19.17	40,293	+0.18(+0.97%)
Apr 27, 2015	19.05	19.25	18.59	18.98	43,279	-0.01(-0.04%)
Apr 24, 2015	19.00	19.05	18.84	18.99	41,253	-0.06(-0.34%)
Apr 23, 2015	18.95	19.10	18.90	19.05	24,414	-0.05(-0.25%)
Apr 22, 2015	19.05	19.31	18.86	19.10	14,044	+0.00(+0.00%)
Apr 21, 2015	19.30	19.31	19.03	19.10	20,893	-0.27(-1.41%)
Apr 20, 2015	19.05	19.41	19.02	19.38	34,412	+0.39(+2.03%)
Apr 17, 2015	19.22	19.22	18.89	18.99	44,895	-0.38(-1.95%)
Apr 16, 2015	19.29	19.46	19.26	19.37	10,432	-0.05(-0.25%)
Apr 15, 2015	19.36	19.46	19.19	19.42	53,265	+0.17(+0.88%)
Apr 14, 2015	19.45	19.45	19.16	19.25	35,360	-0.16(-0.83%)
Apr 13, 2015	19.55	19.55	19.36	19.41	38,538	-0.07(-0.37%)
Apr 10, 2015	19.52	19.54	19.37	19.48	18,086	+0.10(+0.50%)
Apr 09, 2015	19.42	19.42	19.05	19.38	26,033	+0.04(+0.21%)
Apr 08, 2015	19.30	19.42	19.21	19.34	46,960	-0.02(-0.12%)
Apr 07, 2015	19.58	19.58	19.35	19.37	19,400	-0.18(-0.90%)
Apr 06, 2015	19.54	19.77	19.46	19.54	41,744	-0.31(-1.58%)
Apr 02, 2015	19.58	19.86	19.86	19.86	40,009	+0.18(+0.94%)
Apr 01, 2015	19.22	19.70	19.11	19.67	67,721	+0.31(+1.62%)
Mar 31, 2015	19.31	19.45	18.97	19.36	64,248	+0.02(+0.12%)
Mar 30, 2015	19.07	19.48	19.01	19.34	70,119	+0.33(+1.73%)
Mar 27, 2015	19.18	19.18	18.90	19.01	45,712	-0.19(-1.00%)
Mar 26, 2015	18.93	19.35	18.87	19.20	43,780	+0.26(+1.36%)
Mar 25, 2015	19.35	19.39	18.89	18.94	60,958	-0.35(-1.83%)
Mar 24, 2015	19.40	19.49	19.16	19.30	114,173	-0.10(-0.50%)
Mar 23, 2015	19.08	19.51	19.08	19.39	57,200	-0.18(-0.94%)
Mar 20, 2015	19.58	19.77	19.54	19.58	116,045	+0.21(+1.08%)
Mar 19, 2015	19.54	19.54	19.14	19.37	42,807	-0.19(-0.98%)
Mar 18, 2015	19.70	19.93	19.46	19.56	55,656	-0.14(-0.69%)
Mar 17, 2015	19.54	19.78	19.35	19.70	54,662	+0.25(+1.27%)
Mar 16, 2015	19.62	19.63	19.32	19.45	54,324	-0.03(-0.16%)
Mar 13, 2015	19.56	19.56	18.88	19.48	33,247	-0.07(-0.37%)
Mar 12, 2015	18.87	19.66	18.87	19.55	64,097	+0.88(+4.70%)
Mar 11, 2015	18.47	18.77	18.37	18.67	36,382	+0.17(+0.91%)
Mar 10, 2015	18.71	18.79	18.47	18.51	30,450	-0.43(-2.28%)
Mar 09, 2015	18.77	19.02	18.71	18.94	54,648	+0.22(+1.20%)
Mar 06, 2015	18.55	19.04	18.55	18.71	60,749	+0.01(+0.04%)
Mar 05, 2015	18.72	18.72	18.39	18.71	52,992	+0.02(+0.13%)
Mar 04, 2015	18.76	18.84	18.64	18.68	39,608	-0.22(-1.14%)
Mar 03, 2015	19.05	19.05	18.84	18.90	47,642	-0.26(-1.33%)

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.