Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.08	19.10	18.85	18.90	1,175,029	-0.35(-1.84%)
May 28, 2015	19.28	19.30	19.10	19.25	1,127,784	-0.07(-0.34%)
May 27, 2015	19.16	19.37	19.13	19.32	1,397,976	+0.25(+1.30%)
May 26, 2015	19.21	19.22	18.98	19.07	1,218,660	-0.28(-1.45%)
May 22, 2015	19.38	19.35	19.35	19.35	520,780	-0.03(-0.14%)
May 21, 2015	19.28	19.39	19.27	19.38	1,165,269	+0.03(+0.17%)
May 20, 2015	19.29	19.35	19.23	19.34	838,941	+0.13(+0.68%)
May 19, 2015	19.23	19.30	19.14	19.21	1,142,795	+0.27(+1.45%)
May 18, 2015	18.77	18.95	18.75	18.94	1,216,114	+0.09(+0.49%)
May 15, 2015	18.90	18.93	18.71	18.85	2,548,876	-0.05(-0.24%)
May 14, 2015	18.79	18.92	18.76	18.89	414,232	+0.28(+1.51%)
May 13, 2015	18.86	18.86	18.56	18.61	1,111,716	-0.12(-0.63%)
May 12, 2015	18.75	18.75	18.60	18.73	3,309,852	-0.16(-0.83%)
May 11, 2015	18.94	18.96	18.84	18.89	758,930	-0.11(-0.59%)
May 08, 2015	18.81	19.01	18.78	19.00	4,168,098	+0.52(+2.84%)
May 07, 2015	18.43	18.56	18.41	18.47	861,169	+0.07(+0.39%)
May 06, 2015	18.56	18.56	18.32	18.40	2,925,972	-0.07(-0.35%)
May 05, 2015	18.78	18.79	18.42	18.47	1,636,107	-0.41(-2.15%)
May 04, 2015	18.99	18.99	18.87	18.87	951,560	+0.01(+0.07%)
May 01, 2015	18.73	18.87	18.66	18.86	506,958	+0.25(+1.34%)
Apr 30, 2015	18.81	18.87	18.57	18.61	1,708,086	-0.18(-0.98%)
Apr 29, 2015	19.03	19.05	18.64	18.79	1,769,985	-0.54(-2.78%)
Apr 28, 2015	19.36	19.36	19.17	19.33	1,064,846	-0.16(-0.84%)
Apr 27, 2015	19.55	19.61	19.49	19.49	1,319,220	+0.22(+1.16%)
Apr 24, 2015	19.28	19.33	19.19	19.27	3,288,761	+0.00(+0.00%)
Apr 23, 2015	19.21	19.30	19.13	19.27	746,930	-0.10(-0.54%)
Apr 22, 2015	19.37	19.39	19.21	19.38	905,514	+0.01(+0.03%)
Apr 21, 2015	19.47	19.47	19.31	19.37	727,379	+0.15(+0.78%)
Apr 20, 2015	19.23	19.27	19.20	19.22	1,286,435	+0.18(+0.93%)
Apr 17, 2015	19.22	19.22	19.00	19.04	2,211,620	-0.41(-2.12%)
Apr 16, 2015	19.57	19.57	19.42	19.45	1,358,506	-0.20(-1.03%)
Apr 15, 2015	19.76	19.76	19.66	19.66	792,023	-0.03(-0.13%)
Apr 14, 2015	19.65	19.69	19.54	19.68	857,278	+0.00(+0.00%)
Apr 13, 2015	19.76	19.81	19.67	19.68	922,353	-0.06(-0.30%)
Apr 10, 2015	19.70	19.76	19.64	19.74	1,923,898	+0.13(+0.67%)
Apr 09, 2015	19.51	19.64	19.49	19.61	939,327	+0.22(+1.11%)
Apr 08, 2015	19.42	19.42	19.31	19.40	1,831,621	+0.01(+0.07%)
Apr 07, 2015	19.45	19.49	19.38	19.38	1,280,737	+0.09(+0.47%)
Apr 06, 2015	19.24	19.38	19.02	19.29	1,027,999	+0.07(+0.34%)
Apr 02, 2015	19.15	19.23	19.23	19.23	4,467,502	+0.02(+0.10%)
Apr 01, 2015	19.23	19.25	19.09	19.21	1,395,834	+0.17(+0.89%)
Mar 31, 2015	19.04	19.13	18.99	19.04	1,309,682	-0.18(-0.95%)
Mar 30, 2015	19.19	19.25	19.15	19.22	3,198,364	+0.23(+1.21%)
Mar 27, 2015	18.92	19.02	18.90	18.99	437,199	+0.08(+0.42%)
Mar 26, 2015	18.73	18.97	18.66	18.91	906,456	-0.04(-0.21%)
Mar 25, 2015	19.13	19.13	18.94	18.95	3,983,825	-0.20(-1.03%)
Mar 24, 2015	19.16	19.26	19.12	19.15	786,069	+0.13(+0.71%)
Mar 23, 2015	19.09	19.11	19.01	19.01	827,259	-0.17(-0.90%)
Mar 20, 2015	19.18	19.25	19.08	19.19	1,221,291	+0.26(+1.35%)
Mar 19, 2015	18.89	18.96	18.83	18.93	1,102,220	+0.02(+0.10%)
Mar 18, 2015	18.92	19.04	18.85	18.91	1,071,670	-0.09(-0.48%)
Mar 17, 2015	18.97	19.03	18.87	19.00	1,642,164	-0.15(-0.79%)
Mar 16, 2015	19.06	19.17	19.04	19.15	838,632	+0.16(+0.86%)
Mar 13, 2015	18.83	19.00	18.79	18.99	845,267	+0.10(+0.55%)
Mar 12, 2015	18.78	18.89	18.78	18.89	955,682	+0.03(+0.17%)
Mar 11, 2015	18.75	18.89	18.67	18.85	1,443,171	+0.39(+2.09%)
Mar 10, 2015	18.49	18.54	18.39	18.47	7,485,488	-0.18(-0.98%)
Mar 09, 2015	18.64	18.67	18.58	18.65	920,900	+0.06(+0.32%)
Mar 06, 2015	18.70	18.71	18.56	18.59	875,778	-0.03(-0.14%)
Mar 05, 2015	18.63	18.65	18.56	18.62	1,236,080	+0.16(+0.85%)
Mar 04, 2015	18.47	18.47	18.24	18.46	1,785,992	+0.08(+0.46%)
Mar 03, 2015	18.52	18.52	18.28	18.37	2,157,002	-0.18(-0.99%)

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.