Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.71	17.87	17.30	17.48	81,348	-0.15(-0.83%)
May 28, 2015	17.76	17.92	17.63	17.63	19,387	-0.02(-0.11%)
May 27, 2015	17.65	17.85	17.44	17.65	20,306	+0.17(+0.95%)
May 26, 2015	17.86	18.00	17.43	17.48	29,998	-0.20(-1.11%)
May 22, 2015	17.56	17.68	17.68	17.68	57,821	+0.14(+0.78%)
May 21, 2015	17.65	17.93	17.47	17.54	17,557	-0.11(-0.61%)
May 20, 2015	17.62	17.73	17.27	17.65	16,301	+0.03(+0.17%)
May 19, 2015	17.99	18.01	17.58	17.62	27,745	-0.49(-2.71%)
May 18, 2015	18.15	18.23	17.81	18.11	22,946	+0.03(+0.16%)
May 15, 2015	18.07	18.16	17.67	18.08	12,406	-0.02(-0.11%)
May 14, 2015	17.65	18.18	17.60	18.10	17,229	+0.55(+3.13%)
May 13, 2015	17.59	17.60	17.30	17.55	28,904	+0.18(+1.02%)
May 12, 2015	17.41	17.41	17.21	17.38	17,340	-0.29(-1.66%)
May 11, 2015	17.77	17.95	17.51	17.67	44,634	-0.09(-0.50%)
May 08, 2015	17.80	17.80	17.43	17.76	15,608	+0.14(+0.78%)
May 07, 2015	17.45	17.71	17.43	17.62	12,926	+0.14(+0.79%)
May 06, 2015	17.37	17.68	17.23	17.48	28,519	+0.25(+1.42%)
May 05, 2015	17.29	17.32	17.01	17.24	41,496	+0.01(+0.06%)
May 04, 2015	17.48	17.49	17.07	17.23	19,526	-0.14(-0.79%)
May 01, 2015	17.68	17.80	17.27	17.37	23,119	-0.19(-1.06%)
Apr 30, 2015	18.56	18.62	17.50	17.55	36,088	-1.15(-6.16%)
Apr 29, 2015	18.66	19.01	18.66	18.70	13,826	-0.22(-1.19%)
Apr 28, 2015	17.34	19.19	17.34	18.93	35,596	+1.01(+5.66%)
Apr 27, 2015	17.83	18.22	17.78	17.91	29,536	+0.23(+1.32%)
Apr 24, 2015	18.34	18.34	17.67	17.68	13,911	-0.42(-2.32%)
Apr 23, 2015	18.06	18.10	17.92	18.10	19,748	+0.10(+0.54%)
Apr 22, 2015	17.89	18.07	17.56	18.00	23,429	+0.05(+0.27%)
Apr 21, 2015	18.16	18.16	17.81	17.95	14,425	-0.18(-0.97%)
Apr 20, 2015	17.80	18.20	17.80	18.13	22,421	+0.46(+2.60%)
Apr 17, 2015	17.90	17.91	17.57	17.67	17,526	-0.47(-2.58%)
Apr 16, 2015	17.89	18.78	17.87	18.14	28,848	+0.18(+0.98%)
Apr 15, 2015	17.63	18.42	17.44	17.96	71,360	+0.57(+3.25%)
Apr 14, 2015	16.87	17.59	16.61	17.39	29,280	+0.37(+2.18%)
Apr 13, 2015	17.17	17.17	16.83	17.02	14,912	-0.15(-0.85%)
Apr 10, 2015	17.37	17.41	16.91	17.17	20,375	-0.09(-0.51%)
Apr 09, 2015	17.44	17.44	16.96	17.26	18,629	-0.18(-1.01%)
Apr 08, 2015	17.55	17.55	17.07	17.43	19,812	+0.09(+0.51%)
Apr 07, 2015	17.39	17.43	17.28	17.35	25,946	-0.06(-0.34%)
Apr 06, 2015	17.26	17.47	17.26	17.40	43,276	+0.06(+0.34%)
Apr 02, 2015	17.20	17.35	17.35	17.35	19,065	+0.00(+0.00%)
Apr 01, 2015	17.07	17.46	16.92	17.35	22,744	+0.11(+0.62%)
Mar 31, 2015	17.43	17.43	17.08	17.24	25,224	-0.29(-1.67%)
Mar 30, 2015	17.56	17.98	17.39	17.53	30,889	+0.03(+0.17%)
Mar 27, 2015	17.70	17.70	17.09	17.50	22,457	-0.26(-1.48%)
Mar 26, 2015	17.40	17.80	17.38	17.77	11,141	+0.37(+2.13%)
Mar 25, 2015	18.04	18.04	17.39	17.39	30,725	-0.62(-3.47%)
Mar 24, 2015	17.78	18.46	17.67	18.02	22,104	+0.17(+0.93%)
Mar 23, 2015	18.34	18.34	17.80	17.85	13,437	-0.46(-2.50%)
Mar 20, 2015	17.68	18.67	17.68	18.31	32,702	+0.77(+4.39%)
Mar 19, 2015	17.80	17.80	17.30	17.54	12,205	-0.47(-2.60%)
Mar 18, 2015	17.58	18.19	17.34	18.01	13,621	+0.44(+2.50%)
Mar 17, 2015	17.34	17.74	17.34	17.57	24,924	+0.12(+0.67%)
Mar 16, 2015	18.31	18.31	17.39	17.45	20,576	-0.74(-4.08%)
Mar 13, 2015	18.64	18.64	17.69	18.20	19,254	-0.54(-2.86%)
Mar 12, 2015	17.68	18.77	17.58	18.73	32,397	+1.28(+7.32%)
Mar 11, 2015	17.51	17.71	17.34	17.45	35,194	-0.02(-0.11%)
Mar 10, 2015	17.74	17.83	17.41	17.47	35,001	-0.41(-2.29%)
Mar 09, 2015	17.80	18.00	17.67	17.88	16,440	+0.25(+1.44%)
Mar 06, 2015	17.79	18.14	17.58	17.63	41,191	-0.32(-1.79%)
Mar 05, 2015	17.59	17.97	17.56	17.95	15,617	+0.32(+1.83%)
Mar 04, 2015	18.00	18.04	17.45	17.63	26,917	-0.41(-2.27%)
Mar 03, 2015	18.10	18.10	17.88	18.04	13,708	-0.07(-0.38%)

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.