Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.54	16.66	16.45	16.59	383,589	-0.05(-0.28%)
May 28, 2015	16.62	16.69	16.45	16.63	355,519	-0.11(-0.65%)
May 27, 2015	16.73	16.87	16.65	16.74	431,762	-0.06(-0.34%)
May 26, 2015	16.82	16.90	16.65	16.80	440,981	-0.36(-2.10%)
May 22, 2015	17.16	17.16	17.16	17.16	260,089	-0.14(-0.80%)
May 21, 2015	16.86	17.36	16.85	17.30	386,213	+0.41(+2.41%)
May 20, 2015	16.85	17.06	16.80	16.89	357,996	+0.03(+0.16%)
May 19, 2015	17.16	17.21	16.84	16.86	593,429	-0.38(-2.23%)
May 18, 2015	17.54	17.54	17.20	17.25	458,963	-0.37(-2.09%)
May 15, 2015	17.13	17.65	17.00	17.61	471,587	+0.41(+2.41%)
May 14, 2015	17.54	17.56	17.18	17.20	318,992	-0.31(-1.75%)
May 13, 2015	17.73	17.75	17.40	17.51	353,068	-0.22(-1.24%)
May 12, 2015	17.52	17.77	17.47	17.73	366,352	+0.24(+1.38%)
May 11, 2015	17.80	17.80	17.34	17.49	437,618	-0.32(-1.81%)
May 08, 2015	17.87	17.91	17.48	17.81	539,382	+0.05(+0.29%)
May 07, 2015	17.57	17.77	17.30	17.76	645,287	+0.07(+0.41%)
May 06, 2015	17.50	17.78	17.38	17.69	504,864	+0.04(+0.20%)
May 05, 2015	18.09	18.18	17.47	17.65	655,707	-0.34(-1.91%)
May 04, 2015	17.98	18.09	17.91	17.99	431,099	+0.05(+0.26%)
May 01, 2015	17.77	17.95	17.65	17.95	409,271	+0.12(+0.69%)
Apr 30, 2015	18.15	18.23	17.77	17.82	701,605	-0.37(-2.03%)
Apr 29, 2015	18.24	18.45	18.18	18.19	567,881	-0.14(-0.75%)
Apr 28, 2015	18.28	18.48	18.20	18.33	373,480	+0.06(+0.34%)
Apr 27, 2015	18.31	18.33	18.07	18.27	325,521	+0.14(+0.79%)
Apr 24, 2015	18.16	18.25	17.99	18.13	306,736	-0.05(-0.25%)
Apr 23, 2015	17.69	18.27	17.64	18.17	535,762	+0.48(+2.72%)
Apr 22, 2015	17.56	17.73	17.40	17.69	1,234,049	+0.25(+1.42%)
Apr 21, 2015	17.69	17.71	17.26	17.44	691,855	-0.31(-1.72%)
Apr 20, 2015	17.63	17.97	17.58	17.75	541,447	+0.15(+0.84%)
Apr 17, 2015	17.64	17.64	17.42	17.60	501,745	-0.04(-0.23%)
Apr 16, 2015	17.52	17.69	17.24	17.64	698,907	+0.24(+1.41%)
Apr 15, 2015	17.03	17.57	17.03	17.40	484,853	+0.40(+2.37%)
Apr 14, 2015	16.74	17.18	16.71	16.99	421,255	+0.41(+2.49%)
Apr 13, 2015	16.62	16.80	16.51	16.58	279,429	-0.01(-0.03%)
Apr 10, 2015	16.58	16.82	16.37	16.59	303,168	+0.01(+0.06%)
Apr 09, 2015	16.45	16.71	16.45	16.58	283,618	+0.07(+0.43%)
Apr 08, 2015	16.93	16.93	16.35	16.50	384,880	-0.34(-2.00%)
Apr 07, 2015	16.60	16.98	16.59	16.84	427,707	+0.20(+1.23%)
Apr 06, 2015	16.64	16.83	16.53	16.64	454,925	+0.14(+0.87%)
Apr 02, 2015	16.29	16.49	16.49	16.49	406,169	+0.23(+1.41%)
Apr 01, 2015	16.19	16.51	16.09	16.27	433,136	+0.12(+0.76%)
Mar 31, 2015	15.93	16.30	15.93	16.14	442,850	+0.07(+0.44%)
Mar 30, 2015	16.15	16.32	16.06	16.07	479,960	-0.15(-0.91%)
Mar 27, 2015	16.44	16.58	16.16	16.22	383,017	-0.30(-1.79%)
Mar 26, 2015	16.91	17.04	16.41	16.52	438,896	-0.22(-1.34%)
Mar 25, 2015	16.82	16.98	16.70	16.74	642,775	+0.00(+0.00%)
Mar 24, 2015	16.47	16.82	16.41	16.74	425,087	+0.28(+1.70%)
Mar 23, 2015	16.56	16.75	16.40	16.46	342,849	-0.00(-0.02%)
Mar 20, 2015	16.22	16.61	16.14	16.46	571,345	+0.49(+3.05%)
Mar 19, 2015	16.45	16.45	15.93	15.97	649,066	-0.68(-4.08%)
Mar 18, 2015	16.06	16.74	15.96	16.65	705,774	+0.43(+2.66%)
Mar 17, 2015	15.77	16.24	15.77	16.22	380,381	+0.38(+2.37%)
Mar 16, 2015	15.82	15.91	15.75	15.85	655,790	-0.03(-0.19%)
Mar 13, 2015	15.95	15.99	15.69	15.88	534,405	-0.20(-1.23%)
Mar 12, 2015	16.12	16.21	16.00	16.08	378,029	+0.15(+0.96%)
Mar 11, 2015	15.97	16.12	15.80	15.92	436,856	+0.14(+0.87%)
Mar 10, 2015	15.87	16.00	15.76	15.79	449,191	-0.27(-1.71%)
Mar 09, 2015	16.50	16.51	16.06	16.06	405,318	-0.25(-1.56%)
Mar 06, 2015	16.41	16.51	16.14	16.31	833,623	-0.30(-1.83%)
Mar 05, 2015	16.86	16.91	16.57	16.62	548,959	-0.28(-1.68%)
Mar 04, 2015	16.85	16.98	16.56	16.90	574,674	-0.02(-0.12%)
Mar 03, 2015	16.97	17.22	16.77	16.92	820,650	+0.05(+0.27%)

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.