Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.15	19.20	19.05	19.07	3,911,237	-0.08(-0.43%)
May 28, 2015	19.13	19.22	19.10	19.16	49,307	-0.02(-0.10%)
May 27, 2015	19.04	19.18	18.99	19.17	81,485	+0.19(+0.98%)
May 26, 2015	19.14	19.14	18.94	18.99	118,621	-0.20(-1.06%)
May 22, 2015	19.23	19.19	19.19	19.19	97,775	-0.07(-0.36%)
May 21, 2015	19.28	19.29	19.21	19.26	182,927	-0.04(-0.23%)
May 20, 2015	19.30	19.36	19.28	19.31	116,082	+0.03(+0.14%)
May 19, 2015	19.24	19.31	19.19	19.28	155,431	+0.06(+0.32%)
May 18, 2015	19.10	19.24	19.10	19.22	387,747	+0.12(+0.61%)
May 15, 2015	19.08	19.15	19.03	19.10	95,512	+0.02(+0.12%)
May 14, 2015	18.81	19.08	18.77	19.08	383,591	+0.37(+1.98%)
May 13, 2015	18.85	18.85	18.66	18.71	138,658	-0.10(-0.53%)
May 12, 2015	18.88	18.88	18.74	18.81	179,762	-0.13(-0.69%)
May 11, 2015	18.96	18.99	18.84	18.94	177,486	-0.03(-0.15%)
May 08, 2015	18.88	19.00	18.87	18.97	88,423	+0.23(+1.25%)
May 07, 2015	18.67	18.81	18.63	18.74	484,457	+0.06(+0.31%)
May 06, 2015	18.79	18.85	18.57	18.68	116,509	-0.06(-0.32%)
May 05, 2015	18.93	18.98	18.70	18.74	119,624	-0.19(-1.02%)
May 04, 2015	18.85	19.00	18.85	18.93	258,101	+0.13(+0.67%)
May 01, 2015	18.68	18.83	18.63	18.81	922,439	+0.15(+0.83%)
Apr 30, 2015	18.89	18.89	18.59	18.65	231,244	-0.29(-1.52%)
Apr 29, 2015	19.07	19.09	18.84	18.94	653,683	-0.18(-0.94%)
Apr 28, 2015	19.13	19.17	18.82	19.12	347,509	-0.01(-0.04%)
Apr 27, 2015	19.55	19.55	19.10	19.13	1,527,542	-0.37(-1.87%)
Apr 24, 2015	19.58	19.58	19.47	19.49	176,471	-0.13(-0.67%)
Apr 23, 2015	19.51	19.68	19.49	19.62	356,283	+0.09(+0.47%)
Apr 22, 2015	19.46	19.54	19.42	19.53	766,519	+0.07(+0.35%)
Apr 21, 2015	19.45	19.49	19.41	19.46	122,532	+0.09(+0.46%)
Apr 20, 2015	19.26	19.40	19.25	19.37	472,774	+0.20(+1.05%)
Apr 17, 2015	19.19	19.20	19.07	19.17	88,668	-0.12(-0.64%)
Apr 16, 2015	19.31	19.34	19.27	19.30	88,862	-0.03(-0.15%)
Apr 15, 2015	19.36	19.39	19.30	19.32	104,982	+0.03(+0.13%)
Apr 14, 2015	19.34	19.37	19.20	19.30	130,423	-0.06(-0.31%)
Apr 13, 2015	19.43	19.54	19.36	19.36	106,198	-0.07(-0.38%)
Apr 10, 2015	19.32	19.46	19.29	19.43	99,517	+0.13(+0.68%)
Apr 09, 2015	19.16	19.30	19.12	19.30	83,973	+0.15(+0.77%)
Apr 08, 2015	19.13	19.23	19.10	19.15	873,320	+0.05(+0.25%)
Apr 07, 2015	19.17	19.24	19.10	19.10	79,122	-0.06(-0.31%)
Apr 06, 2015	18.96	19.22	18.96	19.16	152,146	+0.12(+0.61%)
Apr 02, 2015	18.95	19.05	19.05	19.05	614,855	+0.09(+0.48%)
Apr 01, 2015	19.20	19.20	18.86	18.96	314,773	-0.24(-1.23%)
Mar 31, 2015	19.30	19.35	19.19	19.19	125,615	-0.16(-0.81%)
Mar 30, 2015	19.20	19.36	19.20	19.35	233,306	+0.24(+1.27%)
Mar 27, 2015	18.97	19.14	18.97	19.11	124,669	+0.19(+1.00%)
Mar 26, 2015	18.89	19.04	18.83	18.92	188,919	-0.07(-0.37%)
Mar 25, 2015	19.25	19.36	18.97	18.99	166,418	-0.27(-1.38%)
Mar 24, 2015	19.34	19.42	19.25	19.25	3,433,570	-0.07(-0.38%)
Mar 23, 2015	19.29	19.37	19.24	19.33	144,990	+0.04(+0.19%)
Mar 20, 2015	19.48	19.51	19.26	19.29	332,167	+0.03(+0.15%)
Mar 19, 2015	19.16	19.26	19.16	19.26	86,773	+0.09(+0.47%)
Mar 18, 2015	18.96	19.28	18.89	19.17	237,798	+0.16(+0.86%)
Mar 17, 2015	19.10	19.10	18.95	19.01	199,889	-0.16(-0.83%)
Mar 16, 2015	18.86	19.20	18.85	19.17	241,624	+0.43(+2.27%)
Mar 13, 2015	18.85	18.86	18.64	18.74	154,536	-0.13(-0.70%)
Mar 12, 2015	18.69	18.88	18.69	18.87	221,754	+0.23(+1.25%)
Mar 11, 2015	18.62	18.70	18.61	18.64	315,715	+0.04(+0.22%)
Mar 10, 2015	18.66	18.72	18.57	18.60	273,636	-0.18(-0.93%)
Mar 09, 2015	18.71	18.79	18.67	18.77	384,965	+0.08(+0.44%)
Mar 06, 2015	19.00	19.00	18.66	18.69	1,070,197	-0.40(-2.10%)
Mar 05, 2015	19.00	19.10	18.97	19.09	113,912	+0.15(+0.77%)
Mar 04, 2015	18.90	19.01	18.82	18.94	235,997	+0.01(+0.05%)
Mar 03, 2015	19.12	19.12	18.89	18.93	213,675	-0.22(-1.14%)

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.