Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.89	17.90	17.64	17.69	31,077	-0.47(-2.59%)
May 28, 2015	18.18	18.22	18.02	18.16	41,270	-0.14(-0.77%)
May 27, 2015	18.11	18.30	18.09	18.30	17,643	+0.40(+2.23%)
May 26, 2015	18.12	18.12	17.75	17.90	33,333	-0.20(-1.10%)
May 22, 2015		18.10	18.10	18.10	0	-0.19(-1.04%)
May 21, 2015	18.22	18.31	18.18	18.29	25,773	+0.16(+0.88%)
May 20, 2015	18.08	18.27	18.08	18.13	37,725	+0.02(+0.11%)
May 19, 2015	18.04	18.15	18.03	18.11	118,578	-0.03(-0.17%)
May 18, 2015	18.12	18.20	18.04	18.14	79,700	-0.13(-0.71%)
May 15, 2015	18.20	18.27	18.15	18.27	616,754	-0.01(-0.05%)
May 14, 2015	18.12	18.28	18.12	18.28	22,990	+0.25(+1.36%)
May 13, 2015	18.30	18.33	18.00	18.04	31,793	-0.20(-1.12%)
May 12, 2015	18.34	18.34	18.14	18.24	57,409	-0.28(-1.51%)
May 11, 2015	18.64	18.65	18.43	18.52	17,870	-0.25(-1.33%)
May 08, 2015	18.68	18.86	18.68	18.77	39,376	+0.48(+2.65%)
May 07, 2015	18.17	18.33	18.15	18.29	42,758	+0.23(+1.30%)
May 06, 2015	18.12	18.18	17.97	18.05	19,811	+0.24(+1.35%)
May 05, 2015	18.09	18.12	17.79	17.81	15,449	-0.32(-1.77%)
May 04, 2015	18.17	18.17	18.06	18.13	19,268	-0.17(-0.93%)
May 01, 2015	18.25	18.32	18.15	18.30	20,119	+0.10(+0.55%)
Apr 30, 2015	18.26	18.29	18.14	18.20	66,115	+0.10(+0.55%)
Apr 29, 2015	18.32	18.39	18.02	18.10	42,908	-0.53(-2.84%)
Apr 28, 2015	18.47	18.68	18.47	18.63	29,357	+0.13(+0.70%)
Apr 27, 2015	18.39	18.59	18.39	18.50	87,221	+0.07(+0.39%)
Apr 24, 2015	18.28	18.49	18.20	18.43	27,925	-0.06(-0.30%)
Apr 23, 2015	18.44	18.59	18.38	18.48	17,712	-0.08(-0.43%)
Apr 22, 2015	18.51	18.59	18.42	18.57	58,363	+0.07(+0.35%)
Apr 21, 2015	18.35	18.52	18.35	18.50	50,989	+0.44(+2.44%)
Apr 20, 2015	18.06	18.17	18.00	18.06	25,600	-0.07(-0.36%)
Apr 17, 2015	18.18	18.19	18.01	18.12	31,679	-0.11(-0.60%)
Apr 16, 2015	18.19	18.31	18.14	18.23	36,982	+0.04(+0.25%)
Apr 15, 2015	18.17	18.20	18.00	18.19	46,292	+0.18(+1.00%)
Apr 14, 2015	17.92	18.04	17.92	18.01	43,208	+0.03(+0.17%)
Apr 13, 2015	18.05	18.05	17.87	17.98	27,232	+0.00(+0.00%)
Apr 10, 2015	17.87	18.04	17.78	17.98	35,787	+0.23(+1.30%)
Apr 09, 2015	17.87	17.93	17.71	17.75	38,581	-0.10(-0.56%)
Apr 08, 2015	17.89	17.91	17.77	17.85	55,323	+0.10(+0.56%)
Apr 07, 2015	17.87	17.96	17.75	17.75	43,104	-0.30(-1.69%)
Apr 06, 2015	17.98	18.20	17.98	18.05	24,664	+0.20(+1.09%)
Apr 02, 2015		17.86	17.86	17.86	0	+0.27(+1.51%)
Apr 01, 2015	17.74	17.77	17.52	17.59	64,918	+0.29(+1.68%)
Mar 31, 2015	17.33	17.42	17.29	17.30	67,756	-0.16(-0.92%)
Mar 30, 2015	17.50	17.54	17.46	17.46	626,346	+0.09(+0.49%)
Mar 27, 2015	17.50	17.51	17.37	17.38	513,664	-0.03(-0.14%)
Mar 26, 2015	17.30	17.47	17.20	17.41	259,269	-0.10(-0.57%)
Mar 25, 2015	17.68	17.76	17.49	17.50	445,492	-0.23(-1.27%)
Mar 24, 2015	17.72	17.79	17.59	17.73	1,459,752	-0.02(-0.11%)
Mar 23, 2015	17.82	17.84	17.68	17.75	87,731	+0.17(+0.97%)
Mar 20, 2015	17.66	17.74	17.58	17.58	339,459	+0.07(+0.40%)
Mar 19, 2015	17.51	17.59	17.48	17.51	82,744	-0.30(-1.68%)
Mar 18, 2015	17.55	17.86	17.43	17.81	313,475	+0.20(+1.11%)
Mar 17, 2015	17.64	17.68	17.41	17.61	242,276	-0.33(-1.81%)
Mar 16, 2015	17.77	18.04	17.76	17.94	112,153	+0.55(+3.16%)
Mar 13, 2015	17.50	17.57	17.33	17.39	98,906	-0.28(-1.58%)
Mar 12, 2015	17.84	17.90	17.64	17.67	425,400	-0.07(-0.39%)
Mar 11, 2015	17.84	17.97	17.72	17.74	108,395	+0.11(+0.62%)
Mar 10, 2015	17.81	17.81	17.60	17.63	53,386	-0.21(-1.15%)
Mar 09, 2015	17.80	17.89	17.78	17.84	36,754	+0.07(+0.42%)
Mar 06, 2015	17.77	17.89	17.67	17.76	81,225	-0.25(-1.39%)
Mar 05, 2015	18.00	18.09	17.96	18.01	55,530	+0.44(+2.50%)
Mar 04, 2015		17.66	17.53	17.57	61,414	-0.02(-0.11%)
Mar 03, 2015	17.64	17.69	17.55	17.59	38,879	+0.39(+2.27%)

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.