Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.12	19.29	18.99	19.09	60,479	-0.10(-0.53%)
May 28, 2015	19.29	19.30	19.12	19.19	61,917	-0.03(-0.17%)
May 27, 2015	19.16	19.23	19.08	19.23	85,982	+0.15(+0.81%)
May 26, 2015	19.27	19.34	18.88	19.07	60,735	-0.36(-1.83%)
May 22, 2015	19.48	19.43	19.43	19.43	60,900	-0.12(-0.62%)
May 21, 2015	19.64	19.82	19.36	19.55	39,590	-0.06(-0.29%)
May 20, 2015	19.47	19.69	19.32	19.61	39,804	+0.17(+0.87%)
May 19, 2015	19.40	19.56	19.33	19.44	43,475	+0.01(+0.04%)
May 18, 2015	19.13	19.63	19.13	19.43	64,975	+0.28(+1.48%)
May 15, 2015	19.30	19.57	19.06	19.14	65,063	-0.22(-1.13%)
May 14, 2015	19.23	19.48	18.98	19.36	110,638	+0.23(+1.23%)
May 13, 2015	19.02	19.27	18.89	19.13	49,776	+0.11(+0.60%)
May 12, 2015	18.17	19.08	18.99	19.02	56,236	+0.02(+0.13%)
May 11, 2015	19.12	19.12	18.92	18.99	42,503	+0.01(+0.04%)
May 08, 2015	19.06	19.12	18.88	18.98	27,500	+0.00(+0.00%)
May 07, 2015	18.80	19.14	18.80	18.98	38,545	+0.09(+0.47%)
May 06, 2015	18.85	18.99	18.61	18.89	40,991	+0.07(+0.39%)
May 05, 2015	18.83	19.12	18.50	18.82	63,240	-0.11(-0.60%)
May 04, 2015	18.75	19.04	18.75	18.93	44,173	+0.17(+0.91%)
May 01, 2015	18.78	19.09	18.65	18.76	48,959	-0.11(-0.60%)
Apr 30, 2015	19.19	19.29	18.72	18.88	71,924	-0.31(-1.60%)
Apr 29, 2015	19.34	19.44	19.09	19.19	28,218	-0.15(-0.80%)
Apr 28, 2015	19.22	19.56	19.15	19.34	39,935	+0.19(+0.97%)
Apr 27, 2015	19.23	19.42	18.76	19.15	42,895	-0.01(-0.04%)
Apr 24, 2015	19.17	19.22	19.01	19.16	40,886	-0.06(-0.34%)
Apr 23, 2015	19.12	19.27	19.07	19.23	24,197	-0.05(-0.25%)
Apr 22, 2015	19.23	19.48	19.03	19.27	13,919	+0.00(+0.00%)
Apr 21, 2015	19.48	19.48	19.20	19.27	20,707	-0.28(-1.41%)
Apr 20, 2015	19.22	19.58	19.19	19.55	34,107	+0.39(+2.03%)
Apr 17, 2015	19.39	19.39	19.06	19.16	44,495	-0.38(-1.95%)
Apr 16, 2015	19.46	19.63	19.43	19.54	10,339	-0.05(-0.25%)
Apr 15, 2015	19.53	19.63	19.36	19.59	52,792	+0.17(+0.88%)
Apr 14, 2015	19.62	19.62	19.33	19.42	35,045	-0.16(-0.83%)
Apr 13, 2015	19.73	19.73	19.53	19.58	38,195	-0.07(-0.37%)
Apr 10, 2015	19.70	19.71	19.54	19.65	17,925	+0.10(+0.50%)
Apr 09, 2015	19.59	19.59	19.22	19.56	25,801	+0.04(+0.21%)
Apr 08, 2015	19.48	19.59	19.38	19.52	46,542	-0.02(-0.12%)
Apr 07, 2015	19.76	19.76	19.53	19.54	19,227	-0.18(-0.90%)
Apr 06, 2015	19.72	19.95	19.64	19.72	41,373	-0.32(-1.58%)
Apr 02, 2015	19.76	20.04	20.04	20.04	39,653	+0.19(+0.94%)
Apr 01, 2015	19.39	19.87	19.29	19.85	67,119	+0.32(+1.62%)
Mar 31, 2015	19.48	19.62	19.14	19.53	63,677	+0.02(+0.12%)
Mar 30, 2015	19.24	19.65	19.18	19.51	69,496	+0.33(+1.73%)
Mar 27, 2015	19.36	19.36	19.07	19.18	45,306	-0.19(-1.00%)
Mar 26, 2015	19.10	19.53	19.04	19.37	43,391	+0.26(+1.36%)
Mar 25, 2015	19.53	19.57	19.06	19.11	60,416	-0.36(-1.83%)
Mar 24, 2015	19.57	19.66	19.33	19.47	113,158	-0.10(-0.50%)
Mar 23, 2015	19.25	19.69	19.25	19.57	56,692	-0.19(-0.94%)
Mar 20, 2015	19.75	19.95	19.72	19.75	115,013	+0.21(+1.08%)
Mar 19, 2015	19.72	19.72	19.31	19.54	42,426	-0.19(-0.98%)
Mar 18, 2015	19.87	20.11	19.63	19.74	55,161	-0.14(-0.69%)
Mar 17, 2015	19.71	19.95	19.53	19.87	54,176	+0.25(+1.27%)
Mar 16, 2015	19.80	19.81	19.49	19.62	53,841	-0.03(-0.16%)
Mar 13, 2015	19.74	19.74	19.05	19.66	32,951	-0.07(-0.37%)
Mar 12, 2015	19.04	19.83	19.04	19.73	63,527	+0.89(+4.70%)
Mar 11, 2015	18.64	18.94	18.54	18.84	36,059	+0.17(+0.91%)
Mar 10, 2015	18.88	18.96	18.63	18.67	30,179	-0.44(-2.28%)
Mar 09, 2015	18.94	19.19	18.88	19.11	54,163	+0.23(+1.20%)
Mar 06, 2015	18.71	19.21	18.71	18.88	60,209	+0.01(+0.04%)
Mar 05, 2015	18.89	18.89	18.55	18.87	52,521	+0.02(+0.13%)
Mar 04, 2015	18.93	19.01	18.81	18.85	39,256	-0.22(-1.14%)
Mar 03, 2015	19.22	19.22	19.01	19.07	47,219	-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.