Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.90	18.30	17.90	18.03	305,788	+0.10(+0.56%)
May 28, 2015	17.82	18.22	17.78	17.93	277,598	-0.08(-0.44%)
May 27, 2015	17.81	18.05	17.52	18.01	91,235	+0.15(+0.84%)
May 26, 2015	17.66	18.00	17.58	17.86	182,926	+0.04(+0.22%)
May 25, 2015	17.74	17.93	17.49	17.82	25,134	+0.07(+0.39%)
May 22, 2015	17.85	18.06	17.74	17.75	97,178	-0.10(-0.56%)
May 21, 2015	17.91	18.09	17.69	17.85	124,076	-0.12(-0.67%)
May 20, 2015	17.60	18.00	17.47	17.97	280,843	+0.53(+3.04%)
May 19, 2015	16.68	17.72	16.67	17.44	413,629	+0.39(+2.29%)
May 15, 2015		17.05	17.05	17.05	0	+0.30(+1.79%)
May 14, 2015	16.98	17.20	16.69	16.75	144,198	-0.21(-1.24%)
May 13, 2015	16.81	16.97	16.45	16.96	256,277	+0.22(+1.31%)
May 12, 2015	16.55	16.76	16.43	16.74	81,940	+0.23(+1.39%)
May 11, 2015	16.56	16.74	16.12	16.51	47,080	-0.14(-0.84%)
May 08, 2015	16.65	16.76	16.38	16.65	119,710	+0.06(+0.36%)
May 07, 2015	15.69	16.59	15.69	16.59	296,123	+0.87(+5.53%)
May 06, 2015	15.91	15.94	15.51	15.72	136,236	-0.18(-1.13%)
May 05, 2015	16.58	16.58	15.66	15.90	237,529	-0.61(-3.69%)
May 04, 2015	16.46	16.78	16.28	16.51	156,052	+0.04(+0.24%)
May 01, 2015	16.02	16.47	15.80	16.47	136,240	+0.30(+1.86%)
Apr 30, 2015	16.03	16.29	15.62	16.17	201,210	+0.07(+0.43%)
Apr 29, 2015	16.24	16.38	15.97	16.10	278,799	-0.35(-2.13%)
Apr 28, 2015	16.48	16.68	16.13	16.45	312,643	-0.06(-0.36%)
Apr 27, 2015	16.05	16.59	15.70	16.51	354,474	+0.52(+3.25%)
Apr 24, 2015	16.36	16.42	15.80	15.99	307,699	-0.42(-2.56%)
Apr 23, 2015	16.37	16.63	16.29	16.41	207,604	+0.09(+0.55%)
Apr 22, 2015	17.55	17.57	16.31	16.32	290,449	-1.33(-7.54%)
Apr 21, 2015	17.41	17.74	17.30	17.65	412,849	+0.13(+0.74%)
Apr 20, 2015	17.96	17.96	17.01	17.52	329,760	-0.66(-3.63%)
Apr 17, 2015	17.22	18.62	17.01	18.18	1,247,996	+1.05(+6.13%)
Apr 16, 2015	17.11	17.17	16.72	17.13	189,905	+0.06(+0.35%)
Apr 15, 2015	17.15	17.31	16.93	17.07	213,827	-0.06(-0.35%)
Apr 14, 2015	17.50	17.64	16.94	17.13	209,031	-0.44(-2.50%)
Apr 13, 2015	17.61	17.76	17.24	17.57	143,692	-0.16(-0.90%)
Apr 10, 2015	17.55	17.92	17.55	17.73	315,625	+0.22(+1.26%)
Apr 09, 2015	17.00	17.53	16.96	17.51	281,414	+0.45(+2.64%)
Apr 08, 2015	17.30	17.32	16.86	17.06	217,644	-0.29(-1.67%)
Apr 07, 2015	17.55	17.55	17.11	17.35	139,797	-0.28(-1.59%)
Apr 06, 2015	17.37	17.68	17.36	17.63	318,559	+0.43(+2.50%)
Apr 02, 2015		17.20	17.20	17.20	0	-0.12(-0.69%)
Apr 01, 2015	16.72	17.38	16.53	17.32	483,689	+0.58(+3.46%)
Mar 31, 2015	16.84	16.91	16.33	16.74	609,806	-0.11(-0.65%)
Mar 30, 2015	17.00	17.10	16.73	16.85	276,977	-0.17(-1.00%)
Mar 27, 2015	16.82	17.21	16.64	17.02	383,495	+0.15(+0.89%)
Mar 26, 2015	17.28	17.51	16.75	16.87	282,997	-0.48(-2.77%)
Mar 25, 2015	17.22	17.46	17.19	17.35	308,444	+0.00(+0.00%)
Mar 24, 2015	17.13	17.40	17.10	17.35	356,394	+0.25(+1.46%)
Mar 23, 2015	17.01	17.40	16.84	17.10	494,189	+0.00(+0.00%)
Mar 20, 2015	17.01	17.55	16.75	17.10	14,365,329	+0.11(+0.65%)
Mar 19, 2015	16.90	17.01	16.63	16.99	1,141,589	-0.01(-0.06%)
Mar 18, 2015	16.80	17.11	16.42	17.00	1,118,194	+0.21(+1.25%)
Mar 17, 2015	16.88	16.96	16.57	16.79	1,147,009	-0.09(-0.53%)
Mar 16, 2015	17.03	17.25	16.44	16.88	1,958,232	+0.50(+3.05%)
Mar 13, 2015	15.78	16.44	15.78	16.38	718,279	+0.64(+4.07%)
Mar 12, 2015	15.69	15.89	15.43	15.74	547,355	+0.17(+1.09%)
Mar 11, 2015	15.50	15.59	15.31	15.57	695,392	+0.07(+0.45%)
Mar 10, 2015	16.06	16.19	15.42	15.50	770,451	-0.62(-3.85%)
Mar 09, 2015	16.98	17.00	15.95	16.12	526,380	-0.88(-5.18%)
Mar 06, 2015	17.60	17.63	16.59	17.00	486,834	-0.95(-5.29%)
Mar 05, 2015	17.47	18.18	17.43	17.95	365,342	+0.53(+3.04%)
Mar 04, 2015		17.51	17.28	17.42	193,922	-0.09(-0.51%)
Mar 03, 2015			17.44	17.51	384,988	-0.36(-2.01%)

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.