Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.52	17.52	17.29	17.49	23,897	+0.00(+0.00%)
May 28, 2015	17.53	17.53	17.38	17.49	15,764	-0.15(-0.85%)
May 27, 2015	17.47	17.67	17.34	17.64	31,490	+0.26(+1.48%)
May 26, 2015	17.88	17.88	17.24	17.38	39,346	-0.46(-2.61%)
May 22, 2015	18.00	17.84	17.84	17.84	26,564	-0.09(-0.52%)
May 21, 2015	17.97	18.07	17.85	17.94	16,017	+0.05(+0.28%)
May 20, 2015	17.88	17.97	17.80	17.89	21,479	+0.05(+0.28%)
May 19, 2015	17.92	17.98	17.75	17.84	19,967	-0.03(-0.16%)
May 18, 2015	17.89	17.91	17.57	17.87	35,910	+0.04(+0.20%)
May 15, 2015	18.00	18.00	17.76	17.83	24,044	-0.17(-0.95%)
May 14, 2015	18.12	18.12	17.84	18.00	17,363	-0.04(-0.24%)
May 13, 2015	17.80	18.11	17.62	18.05	17,398	+0.25(+1.41%)
May 12, 2015	17.89	17.89	17.67	17.79	22,910	-0.12(-0.68%)
May 11, 2015	17.92	18.12	17.82	17.92	24,750	+0.06(+0.32%)
May 08, 2015	18.13	18.13	17.69	17.86	26,492	-0.09(-0.52%)
May 07, 2015	17.93	18.08	17.81	17.95	18,317	+0.06(+0.36%)
May 06, 2015	17.94	18.02	17.74	17.89	26,871	-0.11(-0.60%)
May 05, 2015	17.89	18.00	17.71	18.00	21,769	-0.09(-0.51%)
May 04, 2015	18.18	18.18	17.96	18.09	34,352	-0.04(-0.20%)
May 01, 2015	18.06	18.18	17.88	18.12	35,682	+0.30(+1.69%)
Apr 30, 2015	18.06	18.20	17.59	17.82	39,873	-0.32(-1.77%)
Apr 29, 2015	16.88	18.43	16.88	18.15	41,312	+0.41(+2.30%)
Apr 28, 2015	17.53	17.81	17.52	17.74	20,529	+0.26(+1.51%)
Apr 27, 2015	17.69	17.69	17.32	17.47	23,782	-0.18(-1.01%)
Apr 24, 2015	17.56	17.67	17.49	17.65	18,271	+0.14(+0.78%)
Apr 23, 2015	17.39	17.63	17.32	17.52	29,763	+0.00(+0.00%)
Apr 22, 2015	17.14	17.63	17.09	17.52	34,983	+0.35(+2.04%)
Apr 21, 2015	17.19	17.24	17.00	17.17	36,670	+0.11(+0.67%)
Apr 20, 2015	17.25	17.33	16.92	17.05	38,663	-0.15(-0.87%)
Apr 17, 2015	17.39	17.50	17.05	17.20	32,628	-0.31(-1.80%)
Apr 16, 2015	17.19	17.73	17.19	17.52	31,338	+0.39(+2.26%)
Apr 15, 2015	17.17	17.26	17.05	17.13	16,137	+0.03(+0.17%)
Apr 14, 2015	17.23	17.27	16.84	17.10	45,105	-0.11(-0.62%)
Apr 13, 2015	17.22	17.32	17.17	17.21	24,523	+0.02(+0.13%)
Apr 10, 2015	17.23	17.43	17.19	17.19	33,963	-0.05(-0.29%)
Apr 09, 2015	17.24	17.37	17.17	17.24	34,654	-0.08(-0.45%)
Apr 08, 2015	17.28	17.36	17.19	17.32	12,267	+0.02(+0.12%)
Apr 07, 2015	17.64	17.69	17.27	17.29	20,534	-0.38(-2.15%)
Apr 06, 2015	17.62	17.69	17.52	17.67	13,517	+0.01(+0.08%)
Apr 02, 2015	17.53	17.66	17.66	17.66	33,555	+0.18(+1.02%)
Apr 01, 2015	17.47	17.58	17.34	17.48	21,527	-0.07(-0.41%)
Mar 31, 2015	17.18	17.57	17.00	17.55	38,744	+0.39(+2.29%)
Mar 30, 2015	17.11	17.19	16.96	17.16	40,568	+0.15(+0.88%)
Mar 27, 2015	17.13	17.13	16.82	17.01	21,951	-0.12(-0.71%)
Mar 26, 2015	17.22	17.31	17.10	17.13	22,462	-0.10(-0.58%)
Mar 25, 2015	17.37	17.50	17.22	17.23	26,362	-0.24(-1.39%)
Mar 24, 2015	17.11	17.51	17.07	17.47	28,937	+0.37(+2.17%)
Mar 23, 2015	16.94	17.34	16.92	17.10	39,873	+0.22(+1.31%)
Mar 20, 2015	16.92	16.92	16.81	16.88	55,899	-0.04(-0.21%)
Mar 19, 2015	16.89	16.98	16.56	16.92	21,119	+0.09(+0.51%)
Mar 18, 2015	16.99	17.07	16.65	16.83	24,407	-0.18(-1.05%)
Mar 17, 2015	16.60	17.03	16.60	17.01	28,393	+0.14(+0.85%)
Mar 16, 2015	16.92	16.95	16.75	16.87	35,334	-0.11(-0.67%)
Mar 13, 2015	17.17	17.17	16.76	16.98	36,996	-0.14(-0.84%)
Mar 12, 2015	16.75	17.23	16.54	17.12	36,765	+0.51(+3.06%)
Mar 11, 2015	17.07	17.14	16.57	16.61	45,905	-0.53(-3.09%)
Mar 10, 2015	17.04	17.23	16.87	17.14	38,219	-0.02(-0.13%)
Mar 09, 2015	17.19	17.26	17.12	17.17	28,710	-0.05(-0.29%)
Mar 06, 2015	16.97	17.32	16.97	17.22	50,857	+0.19(+1.13%)
Mar 05, 2015	16.97	17.09	16.84	17.02	27,809	-0.11(-0.62%)
Mar 04, 2015	17.14	17.20	17.12	17.13	14,903	-0.03(-0.17%)
Mar 03, 2015	17.14	17.19	17.09	17.16	19,529	-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.