Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.41	18.44	18.16	18.20	277,429	-0.18(-0.98%)
May 28, 2015	18.27	18.46	18.08	18.38	250,690	+0.14(+0.77%)
May 27, 2015	18.13	18.30	18.01	18.24	1,047,711	+0.12(+0.66%)
May 26, 2015	18.22	18.28	18.03	18.12	140,632	-0.15(-0.82%)
May 22, 2015	18.63	18.27	18.27	18.27	296,400	-0.34(-1.83%)
May 21, 2015	18.50	18.80	18.50	18.61	327,931	+0.08(+0.43%)
May 20, 2015	18.06	18.64	18.00	18.53	359,230	+0.45(+2.49%)
May 19, 2015	18.30	18.30	17.98	18.08	236,650	-0.21(-1.15%)
May 18, 2015	17.97	18.36	17.96	18.29	150,415	+0.25(+1.39%)
May 15, 2015	18.24	18.47	17.78	18.04	243,567	-0.18(-0.99%)
May 14, 2015	18.35	18.44	18.14	18.22	242,542	+0.02(+0.11%)
May 13, 2015	18.18	18.30	18.09	18.20	381,107	+0.09(+0.50%)
May 12, 2015	18.16	18.24	18.03	18.11	158,950	-0.17(-0.93%)
May 11, 2015	18.50	18.62	18.25	18.28	212,299	-0.16(-0.87%)
May 08, 2015	18.22	18.58	17.76	18.44	453,198	+0.42(+2.33%)
May 07, 2015	17.60	18.25	17.50	18.02	260,766	+0.37(+2.10%)
May 06, 2015	17.55	17.84	17.42	17.65	189,434	+0.10(+0.57%)
May 05, 2015	17.81	18.26	17.51	17.55	265,044	-0.33(-1.85%)
May 04, 2015	17.81	18.19	17.78	17.88	154,711	+0.19(+1.07%)
May 01, 2015	17.79	18.09	17.59	17.69	253,955	-0.03(-0.17%)
Apr 30, 2015	18.36	18.46	17.61	17.72	422,316	-0.86(-4.63%)
Apr 29, 2015	18.95	19.08	18.42	18.58	206,099	-0.40(-2.11%)
Apr 28, 2015	18.97	19.04	18.68	18.98	178,488	-0.01(-0.05%)
Apr 27, 2015	19.21	19.30	18.85	18.99	260,689	-0.14(-0.73%)
Apr 24, 2015	18.87	19.53	18.85	19.13	378,287	+0.33(+1.76%)
Apr 23, 2015	19.00	19.33	18.58	18.80	347,226	-0.09(-0.48%)
Apr 22, 2015	18.80	18.98	18.51	18.89	148,037	+0.01(+0.05%)
Apr 21, 2015	18.84	18.99	18.77	18.88	145,568	+0.13(+0.69%)
Apr 20, 2015	18.74	18.90	18.59	18.75	171,045	+0.16(+0.86%)
Apr 17, 2015	18.81	18.89	18.52	18.59	192,940	-0.33(-1.74%)
Apr 16, 2015	18.90	19.06	18.78	18.92	152,495	+0.02(+0.11%)
Apr 15, 2015	18.79	19.06	18.79	18.90	218,411	+0.07(+0.37%)
Apr 14, 2015	19.38	19.38	18.81	18.83	278,684	-0.60(-3.09%)
Apr 13, 2015	19.45	19.61	19.40	19.43	413,332	-0.06(-0.31%)
Apr 10, 2015	19.61	19.63	19.41	19.49	161,112	-0.04(-0.20%)
Apr 09, 2015	19.44	19.58	19.19	19.53	347,432	+0.03(+0.15%)
Apr 08, 2015	19.10	19.58	18.98	19.50	544,620	+0.38(+1.99%)
Apr 07, 2015	19.08	19.22	18.99	19.12	156,022	+0.03(+0.16%)
Apr 06, 2015	18.87	19.21	18.85	19.09	192,542	+0.18(+0.95%)
Apr 02, 2015	18.89	18.91	18.91	18.91	240,000	+0.03(+0.16%)
Apr 01, 2015	18.96	19.09	18.75	18.88	336,700	-0.20(-1.05%)
Mar 31, 2015	19.01	19.16	18.88	19.08	430,299	-0.04(-0.21%)
Mar 30, 2015	19.23	19.32	19.06	19.12	348,914	+0.00(+0.00%)
Mar 27, 2015	19.17	19.35	18.99	19.12	390,704	-0.01(-0.05%)
Mar 26, 2015	19.14	19.51	19.10	19.13	171,490	-0.08(-0.42%)
Mar 25, 2015	19.54	19.55	19.19	19.21	167,873	-0.26(-1.34%)
Mar 24, 2015	19.65	19.74	19.45	19.47	176,665	-0.14(-0.71%)
Mar 23, 2015	19.40	19.65	19.36	19.61	272,846	+0.19(+0.98%)
Mar 20, 2015	19.50	19.65	19.39	19.42	528,838	-0.06(-0.31%)
Mar 19, 2015	19.56	19.66	19.45	19.48	252,808	-0.11(-0.56%)
Mar 18, 2015	19.60	19.74	19.44	19.59	233,372	-0.11(-0.56%)
Mar 17, 2015	19.80	19.91	19.65	19.70	222,029	-0.14(-0.71%)
Mar 16, 2015	19.94	20.09	19.79	19.84	177,305	+0.02(+0.10%)
Mar 13, 2015	19.79	19.90	19.45	19.82	295,452	+0.06(+0.30%)
Mar 12, 2015	19.91	19.96	19.71	19.76	191,528	+0.02(+0.10%)
Mar 11, 2015	19.52	19.80	19.52	19.74	185,631	+0.12(+0.61%)
Mar 10, 2015	19.69	19.87	19.46	19.62	162,081	-0.27(-1.36%)
Mar 09, 2015	19.54	20.07	19.44	19.89	343,933	+0.34(+1.74%)
Mar 06, 2015	19.76	19.99	19.46	19.55	197,825	-0.36(-1.81%)
Mar 05, 2015	20.07	20.28	19.86	19.91	559,361	-0.15(-0.75%)
Mar 04, 2015	19.96	20.22	19.65	20.06	290,536	+0.06(+0.30%)
Mar 03, 2015	20.00	20.12	19.87	20.00	236,745	-0.04(-0.20%)

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.