Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.08	19.25	18.95	19.05	60,607	-0.10(-0.53%)
May 28, 2015	19.25	19.26	19.08	19.15	62,048	-0.03(-0.17%)
May 27, 2015	19.12	19.19	19.04	19.19	86,165	+0.15(+0.81%)
May 26, 2015	19.23	19.30	18.84	19.03	60,864	-0.36(-1.83%)
May 22, 2015	19.44	19.39	19.39	19.39	61,030	-0.12(-0.62%)
May 21, 2015	19.60	19.78	19.31	19.51	39,674	-0.06(-0.29%)
May 20, 2015	19.43	19.65	19.28	19.56	39,888	+0.17(+0.87%)
May 19, 2015	19.35	19.52	19.29	19.40	43,567	+0.01(+0.04%)
May 18, 2015	19.09	19.59	19.09	19.39	65,112	+0.28(+1.48%)
May 15, 2015	19.26	19.52	19.02	19.10	65,201	-0.22(-1.13%)
May 14, 2015	19.19	19.44	18.94	19.32	110,872	+0.23(+1.23%)
May 13, 2015	18.98	19.23	18.85	19.09	49,882	+0.11(+0.60%)
May 12, 2015	18.13	19.04	18.95	18.98	56,355	+0.02(+0.13%)
May 11, 2015	19.08	19.08	18.88	18.95	42,593	+0.01(+0.04%)
May 08, 2015	19.02	19.08	18.84	18.94	27,558	+0.00(+0.00%)
May 07, 2015	18.77	19.10	18.77	18.94	38,627	+0.09(+0.47%)
May 06, 2015	18.81	18.95	18.57	18.85	41,078	+0.07(+0.39%)
May 05, 2015	18.79	19.08	18.46	18.78	63,374	-0.11(-0.60%)
May 04, 2015	18.71	19.00	18.71	18.89	44,267	+0.17(+0.91%)
May 01, 2015	18.74	19.05	18.61	18.72	49,062	-0.11(-0.60%)
Apr 30, 2015	19.14	19.25	18.68	18.84	72,077	-0.31(-1.60%)
Apr 29, 2015	19.30	19.40	19.05	19.14	28,278	-0.15(-0.80%)
Apr 28, 2015	19.18	19.52	19.11	19.30	40,019	+0.19(+0.97%)
Apr 27, 2015	19.19	19.38	18.72	19.11	42,985	-0.01(-0.04%)
Apr 24, 2015	19.13	19.18	18.97	19.12	40,973	-0.06(-0.34%)
Apr 23, 2015	19.08	19.23	19.03	19.19	24,248	-0.05(-0.25%)
Apr 22, 2015	19.19	19.44	18.99	19.23	13,949	+0.00(+0.00%)
Apr 21, 2015	19.44	19.44	19.16	19.23	20,751	-0.27(-1.41%)
Apr 20, 2015	19.18	19.54	19.15	19.51	34,179	+0.39(+2.03%)
Apr 17, 2015	19.35	19.35	19.02	19.12	44,590	-0.38(-1.95%)
Apr 16, 2015	19.42	19.59	19.39	19.50	10,361	-0.05(-0.25%)
Apr 15, 2015	19.49	19.59	19.32	19.55	52,904	+0.17(+0.88%)
Apr 14, 2015	19.58	19.58	19.29	19.38	35,120	-0.16(-0.83%)
Apr 13, 2015	19.69	19.69	19.49	19.54	38,276	-0.07(-0.37%)
Apr 10, 2015	19.65	19.67	19.50	19.61	17,963	+0.10(+0.50%)
Apr 09, 2015	19.55	19.55	19.18	19.52	25,856	+0.04(+0.21%)
Apr 08, 2015	19.44	19.55	19.34	19.48	46,641	-0.02(-0.12%)
Apr 07, 2015	19.72	19.72	19.48	19.50	19,268	-0.18(-0.90%)
Apr 06, 2015	19.68	19.90	19.60	19.68	41,460	-0.31(-1.58%)
Apr 02, 2015	19.72	19.99	19.99	19.99	39,737	+0.19(+0.94%)
Apr 01, 2015	19.35	19.83	19.25	19.81	67,261	+0.32(+1.62%)
Mar 31, 2015	19.44	19.58	19.10	19.49	63,812	+0.02(+0.12%)
Mar 30, 2015	19.20	19.61	19.14	19.47	69,643	+0.33(+1.73%)
Mar 27, 2015	19.31	19.31	19.03	19.14	45,402	-0.19(-1.00%)
Mar 26, 2015	19.06	19.48	19.00	19.33	43,483	+0.26(+1.36%)
Mar 25, 2015	19.48	19.52	19.02	19.07	60,544	-0.36(-1.83%)
Mar 24, 2015	19.53	19.62	19.29	19.43	113,398	-0.10(-0.50%)
Mar 23, 2015	19.21	19.65	19.21	19.52	56,812	-0.19(-0.94%)
Mar 20, 2015	19.71	19.90	19.68	19.71	115,257	+0.21(+1.08%)
Mar 19, 2015	19.68	19.68	19.27	19.50	42,516	-0.19(-0.98%)
Mar 18, 2015	19.83	20.07	19.59	19.69	55,278	-0.14(-0.69%)
Mar 17, 2015	19.67	19.91	19.49	19.83	54,291	+0.25(+1.27%)
Mar 16, 2015	19.76	19.77	19.45	19.58	53,955	-0.03(-0.16%)
Mar 13, 2015	19.69	19.69	19.01	19.61	33,021	-0.07(-0.37%)
Mar 12, 2015	19.00	19.79	19.00	19.69	63,662	+0.88(+4.70%)
Mar 11, 2015	18.60	18.90	18.50	18.80	36,135	+0.17(+0.91%)
Mar 10, 2015	18.84	18.92	18.59	18.63	30,243	-0.43(-2.28%)
Mar 09, 2015	18.90	19.15	18.84	19.07	54,277	+0.23(+1.20%)
Mar 06, 2015	18.67	19.17	18.67	18.84	60,337	+0.01(+0.04%)
Mar 05, 2015	18.85	18.85	18.51	18.83	52,632	+0.02(+0.13%)
Mar 04, 2015	18.89	18.97	18.77	18.81	39,339	-0.22(-1.14%)
Mar 03, 2015	19.18	19.18	18.97	19.03	47,319	-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.