Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.78	17.80	17.44	17.68	18,124	+0.06(+0.34%)
May 28, 2015	17.74	17.77	17.56	17.62	11,752	-0.12(-0.68%)
May 27, 2015	17.66	17.74	17.66	17.74	18,499	+0.08(+0.45%)
May 26, 2015	17.62	17.66	17.57	17.66	6,653	+0.04(+0.23%)
May 22, 2015	17.65	17.62	17.62	17.62	15,500	-0.10(-0.56%)
May 21, 2015	17.81	18.03	17.60	17.72	35,686	-0.01(-0.06%)
May 20, 2015	18.02	18.11	17.63	17.73	76,914	-0.42(-2.31%)
May 19, 2015	18.00	18.15	18.00	18.15	14,772	+0.15(+0.83%)
May 18, 2015	18.06	18.37	17.92	18.00	15,027	-0.12(-0.66%)
May 15, 2015	18.38	18.38	18.00	18.12	26,057	-0.18(-0.98%)
May 14, 2015	18.26	18.39	18.07	18.30	31,259	+0.03(+0.16%)
May 13, 2015	18.63	18.63	17.90	18.27	37,937	-0.13(-0.71%)
May 12, 2015	19.08	19.08	18.01	18.40	125,986	-0.69(-3.61%)
May 11, 2015	19.36	19.36	18.89	19.09	36,792	-0.21(-1.09%)
May 08, 2015	19.18	19.36	19.01	19.30	38,653	+0.21(+1.10%)
May 07, 2015	19.20	19.28	18.96	19.09	40,053	-0.01(-0.05%)
May 06, 2015	19.04	19.48	18.78	19.10	34,085	+0.09(+0.47%)
May 05, 2015	19.48	19.48	18.69	19.01	37,943	-0.13(-0.68%)
May 04, 2015	19.40	19.40	18.98	19.14	22,770	-0.35(-1.80%)
May 01, 2015	19.33	19.49	19.05	19.49	15,008	+0.44(+2.31%)
Apr 30, 2015	19.25	19.33	18.96	19.05	20,665	-0.20(-1.04%)
Apr 29, 2015	19.10	19.25	18.91	19.25	32,766	+0.20(+1.05%)
Apr 28, 2015	18.85	19.05	18.67	19.05	17,011	+0.26(+1.38%)
Apr 27, 2015	19.03	19.09	18.60	18.79	25,978	-0.18(-0.95%)
Apr 24, 2015	18.95	19.01	18.82	18.97	24,168	+0.02(+0.11%)
Apr 23, 2015	18.83	19.08	18.66	18.95	29,482	+0.17(+0.91%)
Apr 22, 2015	18.82	18.90	18.59	18.78	19,780	-0.04(-0.21%)
Apr 21, 2015	18.87	19.07	18.80	18.82	21,679	+0.02(+0.13%)
Apr 20, 2015	18.87	19.00	18.67	18.80	26,559	+0.06(+0.30%)
Apr 17, 2015	18.61	18.82	18.53	18.74	25,772	+0.15(+0.81%)
Apr 16, 2015	18.47	18.59	18.35	18.59	20,253	+0.20(+1.09%)
Apr 15, 2015	18.65	18.65	18.22	18.39	23,972	-0.22(-1.18%)
Apr 14, 2015	18.84	18.99	18.57	18.61	22,092	-0.17(-0.91%)
Apr 13, 2015	18.98	18.99	18.71	18.78	22,618	-0.15(-0.79%)
Apr 10, 2015	19.00	19.00	18.87	18.93	16,354	-0.02(-0.08%)
Apr 09, 2015	18.93	18.96	18.90	18.95	12,072	+0.12(+0.61%)
Apr 08, 2015	18.95	18.96	18.82	18.83	36,033	-0.07(-0.37%)
Apr 07, 2015	18.94	19.24	18.75	18.90	54,700	+0.00(+0.00%)
Apr 06, 2015	18.71	18.99	18.71	18.90	15,676	+0.05(+0.27%)
Apr 02, 2015	19.00	18.85	18.85	18.85	20,800	+0.06(+0.32%)
Apr 01, 2015	18.94	18.95	18.70	18.79	13,059	+0.16(+0.86%)
Mar 31, 2015	18.90	18.90	18.49	18.63	20,674	+0.08(+0.43%)
Mar 30, 2015	18.77	18.97	18.42	18.55	32,719	-0.23(-1.22%)
Mar 27, 2015	19.27	19.27	18.52	18.78	33,643	-0.09(-0.48%)
Mar 26, 2015	18.98	19.25	18.85	18.87	66,274	+0.20(+1.07%)
Mar 25, 2015	18.99	18.99	18.49	18.67	53,900	+0.12(+0.65%)
Mar 24, 2015	18.61	18.65	18.21	18.55	26,239	+0.15(+0.82%)
Mar 23, 2015	18.42	18.60	18.25	18.40	9,347	+0.01(+0.05%)
Mar 20, 2015	18.42	18.42	18.24	18.39	38,181	+0.04(+0.22%)
Mar 19, 2015	18.17	18.35	18.11	18.35	33,489	+0.09(+0.49%)
Mar 18, 2015	18.17	18.39	18.05	18.26	30,599	+0.21(+1.16%)
Mar 17, 2015	18.32	18.33	18.03	18.05	38,203	-0.33(-1.80%)
Mar 16, 2015	18.39	18.41	18.24	18.38	49,002	+0.01(+0.05%)
Mar 13, 2015	18.38	18.39	18.19	18.37	35,782	+0.07(+0.38%)
Mar 12, 2015	18.31	18.38	18.17	18.30	25,963	+0.08(+0.44%)
Mar 11, 2015	18.30	18.35	18.22	18.22	39,506	-0.08(-0.44%)
Mar 10, 2015	18.45	18.47	18.26	18.30	77,500	-0.18(-0.97%)
Mar 09, 2015	18.39	18.48	18.30	18.48	32,227	+0.19(+1.04%)
Mar 06, 2015	18.22	18.36	18.20	18.29	46,237	+0.10(+0.55%)
Mar 05, 2015	18.21	18.25	18.05	18.19	38,719	+0.00(+0.00%)
Mar 04, 2015	18.09	18.20	18.03	18.19	24,544	+0.11(+0.58%)
Mar 03, 2015	18.10	18.12	18.02	18.09	59,757	+0.01(+0.03%)

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.