Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.55	16.67	16.46	16.60	383,356	-0.05(-0.28%)
May 28, 2015	16.63	16.70	16.46	16.64	355,303	-0.11(-0.65%)
May 27, 2015	16.74	16.88	16.66	16.75	431,499	-0.06(-0.34%)
May 26, 2015	16.83	16.91	16.66	16.81	440,714	-0.36(-2.10%)
May 22, 2015	17.17	17.17	17.17	17.17	259,931	-0.14(-0.80%)
May 21, 2015	16.87	17.37	16.86	17.31	385,978	+0.41(+2.41%)
May 20, 2015	16.86	17.07	16.81	16.90	357,778	+0.03(+0.16%)
May 19, 2015	17.17	17.22	16.85	16.87	593,068	-0.38(-2.23%)
May 18, 2015	17.55	17.55	17.21	17.26	458,684	-0.37(-2.09%)
May 15, 2015	17.14	17.66	17.01	17.63	471,300	+0.41(+2.41%)
May 14, 2015	17.55	17.57	17.19	17.21	318,798	-0.31(-1.75%)
May 13, 2015	17.74	17.76	17.41	17.52	352,854	-0.22(-1.24%)
May 12, 2015	17.53	17.78	17.48	17.74	366,130	+0.24(+1.38%)
May 11, 2015	17.81	17.81	17.35	17.50	437,352	-0.32(-1.81%)
May 08, 2015	17.88	17.92	17.49	17.82	539,054	+0.05(+0.29%)
May 07, 2015	17.58	17.78	17.31	17.77	644,895	+0.07(+0.41%)
May 06, 2015	17.51	17.79	17.39	17.70	504,558	+0.04(+0.20%)
May 05, 2015	18.10	18.19	17.48	17.66	655,309	-0.34(-1.91%)
May 04, 2015	17.99	18.10	17.92	18.00	430,837	+0.05(+0.26%)
May 01, 2015	17.78	17.96	17.66	17.96	409,023	+0.12(+0.69%)
Apr 30, 2015	18.16	18.25	17.78	17.84	701,178	-0.37(-2.03%)
Apr 29, 2015	18.25	18.47	18.19	18.20	567,536	-0.14(-0.75%)
Apr 28, 2015	18.29	18.49	18.21	18.34	373,253	+0.06(+0.34%)
Apr 27, 2015	18.32	18.34	18.08	18.28	325,323	+0.14(+0.79%)
Apr 24, 2015	18.17	18.27	18.00	18.14	306,549	-0.05(-0.25%)
Apr 23, 2015	17.70	18.28	17.65	18.18	535,436	+0.48(+2.72%)
Apr 22, 2015	17.57	17.74	17.41	17.70	1,233,299	+0.25(+1.42%)
Apr 21, 2015	17.70	17.72	17.27	17.45	691,434	-0.31(-1.72%)
Apr 20, 2015	17.64	17.98	17.59	17.76	541,118	+0.15(+0.84%)
Apr 17, 2015	17.65	17.65	17.43	17.61	501,441	-0.04(-0.23%)
Apr 16, 2015	17.54	17.70	17.25	17.65	698,483	+0.24(+1.41%)
Apr 15, 2015	17.04	17.58	17.04	17.41	484,559	+0.40(+2.37%)
Apr 14, 2015	16.75	17.19	16.72	17.00	420,999	+0.41(+2.49%)
Apr 13, 2015	16.63	16.81	16.52	16.59	279,259	-0.01(-0.03%)
Apr 10, 2015	16.59	16.83	16.38	16.60	302,983	+0.01(+0.06%)
Apr 09, 2015	16.46	16.72	16.46	16.59	283,446	+0.07(+0.43%)
Apr 08, 2015	16.94	16.94	16.36	16.52	384,646	-0.34(-2.00%)
Apr 07, 2015	16.61	16.99	16.60	16.85	427,447	+0.20(+1.23%)
Apr 06, 2015	16.65	16.84	16.54	16.65	454,649	+0.14(+0.87%)
Apr 02, 2015	16.30	16.50	16.50	16.50	405,922	+0.23(+1.41%)
Apr 01, 2015	16.20	16.52	16.10	16.28	432,873	+0.12(+0.76%)
Mar 31, 2015	15.94	16.31	15.94	16.15	442,581	+0.07(+0.44%)
Mar 30, 2015	16.16	16.33	16.07	16.08	479,669	-0.15(-0.91%)
Mar 27, 2015	16.45	16.59	16.17	16.23	382,784	-0.30(-1.79%)
Mar 26, 2015	16.92	17.05	16.42	16.53	438,629	-0.22(-1.34%)
Mar 25, 2015	16.83	16.99	16.71	16.75	642,385	+0.00(+0.00%)
Mar 24, 2015	16.48	16.83	16.42	16.75	424,829	+0.28(+1.70%)
Mar 23, 2015	16.57	16.76	16.41	16.47	342,641	-0.00(-0.02%)
Mar 20, 2015	16.23	16.62	16.15	16.47	570,997	+0.49(+3.05%)
Mar 19, 2015	16.46	16.46	15.94	15.98	648,672	-0.68(-4.08%)
Mar 18, 2015	16.07	16.75	15.97	16.66	705,345	+0.43(+2.66%)
Mar 17, 2015	15.78	16.25	15.78	16.23	380,150	+0.38(+2.37%)
Mar 16, 2015	15.83	15.92	15.76	15.86	655,392	-0.03(-0.19%)
Mar 13, 2015	15.96	16.00	15.69	15.89	534,080	-0.20(-1.23%)
Mar 12, 2015	16.13	16.22	16.01	16.09	377,800	+0.15(+0.96%)
Mar 11, 2015	15.98	16.13	15.81	15.93	436,591	+0.14(+0.87%)
Mar 10, 2015	15.88	16.01	15.77	15.80	448,918	-0.27(-1.71%)
Mar 09, 2015	16.51	16.52	16.07	16.07	405,072	-0.25(-1.56%)
Mar 06, 2015	16.42	16.52	16.15	16.32	833,117	-0.30(-1.83%)
Mar 05, 2015	16.87	16.92	16.58	16.63	548,626	-0.28(-1.68%)
Mar 04, 2015	16.86	16.99	16.57	16.91	574,325	-0.02(-0.12%)
Mar 03, 2015	16.98	17.23	16.78	16.93	820,152	+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.