Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.33	17.42	17.05	17.24	2,003,428	-0.19(-1.07%)
May 28, 2015	17.33	17.45	17.15	17.43	1,126,259	+0.06(+0.36%)
May 27, 2015	17.25	17.38	17.15	17.37	662,500	+0.22(+1.31%)
May 26, 2015	17.32	17.37	17.03	17.14	608,105	-0.19(-1.08%)
May 22, 2015	17.24	17.33	17.33	17.33	631,792	+0.11(+0.61%)
May 21, 2015	17.26	17.40	17.18	17.22	633,939	-0.04(-0.22%)
May 20, 2015	17.30	17.31	17.09	17.26	579,795	-0.04(-0.22%)
May 19, 2015	17.60	17.71	17.27	17.30	795,966	-0.26(-1.45%)
May 18, 2015	17.35	17.57	17.24	17.55	778,004	+0.26(+1.51%)
May 15, 2015	17.18	17.41	17.09	17.29	816,840	+0.15(+0.87%)
May 14, 2015	17.11	17.20	17.03	17.14	844,168	+0.12(+0.69%)
May 13, 2015	17.03	17.15	16.95	17.02	687,428	-0.02(-0.11%)
May 12, 2015	16.99	17.09	16.66	17.04	1,332,485	+0.04(+0.26%)
May 11, 2015	17.07	17.20	16.97	17.00	826,146	-0.12(-0.69%)
May 08, 2015	17.52	17.62	17.10	17.12	913,149	-0.29(-1.68%)
May 07, 2015	17.39	17.50	17.23	17.41	1,136,721	+0.06(+0.32%)
May 06, 2015	17.16	17.43	16.89	17.35	2,018,430	-0.44(-2.45%)
May 05, 2015	17.96	17.97	17.71	17.79	762,886	-0.14(-0.80%)
May 04, 2015	17.93	18.03	17.85	17.93	490,279	+0.04(+0.24%)
May 01, 2015	17.94	18.04	17.86	17.89	556,375	+0.02(+0.10%)
Apr 30, 2015	17.93	18.01	17.76	17.87	1,120,171	-0.09(-0.49%)
Apr 29, 2015	18.01	18.17	17.89	17.96	1,330,117	-0.18(-1.00%)
Apr 28, 2015	17.97	18.17	17.84	18.14	878,809	+0.16(+0.90%)
Apr 27, 2015	18.19	18.25	17.93	17.98	593,815	-0.20(-1.10%)
Apr 24, 2015	18.16	18.29	18.09	18.17	386,206	+0.02(+0.14%)
Apr 23, 2015	18.12	18.27	18.07	18.15	335,012	+0.04(+0.24%)
Apr 22, 2015	18.10	18.19	17.93	18.11	636,101	+0.04(+0.24%)
Apr 21, 2015	18.12	18.22	17.97	18.06	711,967	-0.04(-0.21%)
Apr 20, 2015	18.04	18.16	17.94	18.10	924,795	+0.13(+0.73%)
Apr 17, 2015	18.11	18.17	17.89	17.97	1,074,924	-0.24(-1.33%)
Apr 16, 2015	18.19	18.31	18.07	18.21	744,510	+0.07(+0.38%)
Apr 15, 2015	18.11	18.35	18.03	18.14	1,161,605	+0.11(+0.62%)
Apr 14, 2015	18.06	18.25	18.00	18.03	1,146,693	-0.06(-0.31%)
Apr 13, 2015	18.42	18.63	18.09	18.09	1,504,992	-0.35(-1.89%)
Apr 10, 2015	18.46	18.62	18.40	18.44	881,832	+0.03(+0.17%)
Apr 09, 2015	18.61	18.65	18.27	18.40	1,545,412	-0.23(-1.24%)
Apr 08, 2015	18.71	18.75	18.55	18.63	628,973	-0.01(-0.03%)
Apr 07, 2015	18.67	18.73	18.56	18.64	971,045	+0.02(+0.13%)
Apr 06, 2015	18.53	18.66	18.52	18.62	1,990,849	+0.11(+0.57%)
Apr 02, 2015	18.54	18.51	18.51	18.51	1,061,558	-0.02(-0.13%)
Apr 01, 2015	18.70	18.70	18.41	18.54	2,345,165	-0.08(-0.43%)
Mar 31, 2015	18.75	18.78	18.52	18.62	1,662,873	-0.17(-0.89%)
Mar 30, 2015	18.84	18.93	18.69	18.78	1,405,191	+0.06(+0.33%)
Mar 27, 2015	18.65	18.77	18.57	18.72	1,157,503	+0.07(+0.37%)
Mar 26, 2015	18.57	18.72	18.55	18.65	908,742	+0.02(+0.13%)
Mar 25, 2015	18.90	18.94	18.54	18.63	1,009,510	-0.13(-0.70%)
Mar 24, 2015	18.93	19.03	18.65	18.76	1,302,645	-0.12(-0.63%)
Mar 23, 2015	19.18	19.34	18.85	18.88	2,180,004	-0.30(-1.56%)
Mar 20, 2015	19.03	19.59	18.96	19.18	4,804,421	+0.24(+1.28%)
Mar 19, 2015	18.94	19.04	18.75	18.93	1,349,605	+0.03(+0.16%)
Mar 18, 2015	18.63	19.06	18.43	18.90	3,583,495	+0.31(+1.67%)
Mar 17, 2015	18.29	18.67	18.22	18.59	1,562,670	+0.23(+1.25%)
Mar 16, 2015	18.12	18.40	18.12	18.36	1,497,149	+0.25(+1.37%)
Mar 13, 2015	18.11	18.26	17.82	18.11	980,147	-0.01(-0.07%)
Mar 12, 2015	18.05	18.16	17.99	18.12	627,070	+0.15(+0.83%)
Mar 11, 2015	18.09	18.15	17.88	17.98	1,022,898	-0.09(-0.48%)
Mar 10, 2015	18.24	18.47	18.01	18.06	2,087,389	-0.19(-1.06%)
Mar 09, 2015	18.53	18.65	18.14	18.26	1,634,122	-0.47(-2.53%)
Mar 06, 2015	18.80	18.85	18.58	18.73	2,088,970	-0.16(-0.86%)
Mar 05, 2015	18.91	19.02	18.70	18.89	1,095,031	+0.06(+0.30%)
Mar 04, 2015	18.73	18.89	18.82	18.83	1,063,218	+0.02(+0.10%)
Mar 03, 2015	18.70	19.12	18.57	18.82	1,921,345	+0.19(+1.00%)

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.