Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.22	16.46	16.13	16.40	1,381,185	+0.19(+1.17%)
May 28, 2015	15.88	16.23	15.83	16.21	696,380	+0.27(+1.67%)
May 27, 2015	16.43	16.52	15.85	15.94	1,154,969	-0.40(-2.43%)
May 26, 2015	16.79	16.86	16.28	16.34	618,561	-0.63(-3.71%)
May 22, 2015	16.99	16.97	16.97	16.97	359,932	-0.06(-0.37%)
May 21, 2015	16.92	17.07	16.77	17.04	595,150	+0.26(+1.56%)
May 20, 2015	16.70	16.85	16.52	16.77	586,422	+0.10(+0.61%)
May 19, 2015	17.16	17.16	16.66	16.67	522,497	-0.47(-2.76%)
May 18, 2015	16.99	17.22	16.73	17.15	644,399	+0.19(+1.12%)
May 15, 2015	16.84	17.03	16.73	16.95	554,598	-0.05(-0.27%)
May 14, 2015	16.80	17.07	16.75	17.00	492,084	+0.29(+1.72%)
May 13, 2015	16.56	16.83	16.53	16.71	437,411	+0.14(+0.84%)
May 12, 2015	16.61	16.77	16.50	16.57	339,017	-0.08(-0.46%)
May 11, 2015	16.78	16.83	16.52	16.65	648,024	-0.18(-1.06%)
May 08, 2015	16.71	16.94	16.22	16.83	545,192	+0.32(+1.92%)
May 07, 2015	16.63	16.71	16.37	16.51	894,993	-0.11(-0.69%)
May 06, 2015	16.85	16.91	16.47	16.62	1,247,820	-0.18(-1.04%)
May 05, 2015	16.88	16.96	16.75	16.80	931,446	-0.07(-0.42%)
May 04, 2015	17.41	17.42	16.74	16.87	1,434,308	-0.54(-3.10%)
May 01, 2015	16.75	17.44	16.75	17.41	1,095,242	+0.68(+4.07%)
Apr 30, 2015	17.24	17.48	16.69	16.73	1,781,864	-0.46(-2.70%)
Apr 29, 2015	17.27	17.45	17.19	17.19	814,756	-0.03(-0.19%)
Apr 28, 2015	17.22	17.43	17.18	17.23	716,273	+0.03(+0.15%)
Apr 27, 2015	17.84	17.84	17.11	17.20	797,986	-0.58(-3.29%)
Apr 24, 2015	17.39	17.79	17.39	17.79	335,746	+0.43(+2.50%)
Apr 23, 2015	17.31	17.46	17.09	17.35	370,816	+0.09(+0.53%)
Apr 22, 2015	16.97	17.34	16.79	17.26	502,551	+0.40(+2.35%)
Apr 21, 2015	16.96	17.14	16.84	16.86	500,598	-0.03(-0.15%)
Apr 20, 2015	16.84	17.11	16.78	16.89	284,422	+0.11(+0.65%)
Apr 17, 2015	17.08	17.08	16.77	16.78	513,295	-0.40(-2.33%)
Apr 16, 2015	16.80	17.28	16.70	17.18	661,886	+0.26(+1.56%)
Apr 15, 2015	16.80	16.93	16.79	16.92	649,780	+0.25(+1.48%)
Apr 14, 2015	16.71	16.85	16.56	16.67	557,745	+0.01(+0.08%)
Apr 13, 2015	17.03	17.03	16.47	16.66	755,285	-0.24(-1.41%)
Apr 10, 2015	16.62	16.92	16.52	16.90	467,560	+0.36(+2.17%)
Apr 09, 2015	16.79	16.93	16.52	16.54	842,113	-0.25(-1.49%)
Apr 08, 2015	16.97	17.08	16.78	16.79	985,632	-0.19(-1.11%)
Apr 07, 2015	17.18	17.25	16.96	16.98	850,344	-0.14(-0.81%)
Apr 06, 2015	17.07	17.30	16.74	17.11	568,400	+0.13(+0.76%)
Apr 02, 2015	17.75	16.98	16.98	16.98	765,165	-0.84(-4.73%)
Apr 01, 2015	17.83	18.16	17.77	17.83	694,611	+0.05(+0.26%)
Mar 31, 2015	17.74	18.05	17.61	17.78	543,238	-0.18(-1.02%)
Mar 30, 2015	17.31	17.99	17.25	17.97	773,679	+0.68(+3.94%)
Mar 27, 2015	17.59	17.70	17.17	17.29	871,075	-0.26(-1.50%)
Mar 26, 2015	17.96	17.96	17.48	17.55	583,388	-0.02(-0.12%)
Mar 25, 2015	17.53	17.75	17.50	17.57	901,485	+0.12(+0.69%)
Mar 24, 2015	17.33	17.53	17.14	17.45	756,702	+0.08(+0.46%)
Mar 23, 2015	17.13	17.53	17.13	17.37	693,246	+0.26(+1.51%)
Mar 20, 2015	16.96	17.28	16.96	17.11	776,005	+0.13(+0.76%)
Mar 19, 2015	17.16	17.23	16.90	16.98	654,969	-0.33(-1.88%)
Mar 18, 2015	16.53	17.38	16.42	17.31	828,770	+0.74(+4.49%)
Mar 17, 2015	16.44	16.65	16.24	16.56	638,969	+0.03(+0.15%)
Mar 16, 2015	16.23	16.56	15.95	16.54	779,018	+0.26(+1.62%)
Mar 13, 2015	16.05	16.34	15.92	16.27	531,803	+0.17(+1.06%)
Mar 12, 2015	16.39	16.47	16.04	16.10	665,749	-0.20(-1.23%)
Mar 11, 2015	16.27	16.45	15.99	16.30	586,238	+0.09(+0.54%)
Mar 10, 2015	16.51	16.67	16.07	16.22	770,189	-0.48(-2.85%)
Mar 09, 2015	16.78	17.09	16.69	16.69	690,705	-0.04(-0.22%)
Mar 06, 2015	17.19	17.44	16.70	16.73	648,703	-0.65(-3.73%)
Mar 05, 2015	17.29	17.46	17.05	17.38	744,316	+0.22(+1.29%)
Mar 04, 2015	17.13	17.26	16.97	17.16	612,496	-0.10(-0.58%)
Mar 03, 2015	17.18	17.34	17.09	17.26	735,643	+0.17(+0.98%)

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.