Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.70	17.90	17.41	17.60	1,075,140	-0.07(-0.40%)
May 28, 2015	17.55	17.70	17.45	17.67	888,320	+0.14(+0.78%)
May 27, 2015	17.39	17.65	17.30	17.53	557,490	+0.25(+1.46%)
May 26, 2015	17.32	17.39	17.02	17.28	770,180	-0.25(-1.43%)
May 22, 2015	17.53	17.53	17.53	17.53	813,000	-0.01(-0.05%)
May 21, 2015	17.50	17.73	17.50	17.54	701,600	-0.11(-0.61%)
May 20, 2015	17.95	18.05	17.61	17.64	1,429,840	-0.22(-1.25%)
May 19, 2015	17.89	17.89	17.60	17.87	1,407,280	-0.04(-0.23%)
May 18, 2015	18.03	18.03	17.66	17.91	1,038,230	+0.03(+0.17%)
May 15, 2015	18.00	18.07	17.71	17.88	730,800	-0.10(-0.57%)
May 14, 2015	17.99	18.20	17.70	17.98	444,490	+0.24(+1.35%)
May 13, 2015	17.86	17.92	17.50	17.74	625,800	-0.02(-0.08%)
May 12, 2015	18.08	18.08	17.68	17.76	775,340	-0.35(-1.92%)
May 11, 2015	18.03	18.42	18.03	18.11	838,620	+0.02(+0.12%)
May 08, 2015	17.88	18.19	17.58	18.08	1,040,790	+0.33(+1.86%)
May 07, 2015	17.94	17.99	17.58	17.75	1,076,830	-0.18(-1.01%)
May 06, 2015	18.02	18.04	17.51	17.93	586,320	+0.04(+0.20%)
May 05, 2015	18.08	18.15	17.61	17.90	702,440	-0.23(-1.27%)
May 04, 2015	18.28	18.65	17.89	18.13	719,860	-0.14(-0.76%)
May 01, 2015	18.18	19.19	18.03	18.27	985,000	+0.06(+0.31%)
Apr 30, 2015	18.67	19.44	18.03	18.21	1,611,740	-0.50(-2.65%)
Apr 29, 2015	18.00	19.79	17.42	18.71	5,102,560	+1.74(+10.24%)
Apr 28, 2015	17.32	17.43	16.90	16.97	1,184,370	-0.39(-2.22%)
Apr 27, 2015	17.64	17.70	17.28	17.36	498,090	-0.15(-0.87%)
Apr 24, 2015	17.72	17.72	17.48	17.51	209,170	-0.15(-0.87%)
Apr 23, 2015	17.57	17.81	17.25	17.66	783,210	+0.03(+0.18%)
Apr 22, 2015	17.53	17.71	17.30	17.63	492,780	+0.09(+0.53%)
Apr 21, 2015	17.29	17.66	17.07	17.54	1,179,840	+0.42(+2.44%)
Apr 20, 2015	17.20	17.37	17.00	17.12	893,020	+0.06(+0.33%)
Apr 17, 2015	17.15	17.20	16.63	17.07	766,260	-0.27(-1.56%)
Apr 16, 2015	17.32	17.38	17.11	17.34	385,970	-0.00(-0.02%)
Apr 15, 2015	17.30	17.52	17.14	17.34	527,120	+0.23(+1.33%)
Apr 14, 2015	17.20	17.30	16.92	17.11	490,170	-0.08(-0.49%)
Apr 13, 2015	17.56	17.70	17.11	17.20	724,050	-0.40(-2.29%)
Apr 10, 2015	17.45	17.69	17.38	17.60	366,310	+0.20(+1.15%)
Apr 09, 2015	17.14	17.44	16.94	17.40	784,480	+0.19(+1.12%)
Apr 08, 2015	17.02	17.30	16.97	17.21	565,020	+0.18(+1.05%)
Apr 07, 2015	17.07	17.36	16.96	17.03	448,930	+0.03(+0.15%)
Apr 06, 2015	16.89	17.17	16.88	17.00	684,000	+0.05(+0.29%)
Apr 02, 2015	16.94	16.95	16.95	16.95	702,000	+0.04(+0.21%)
Apr 01, 2015	16.87	17.00	16.59	16.92	1,033,270	-0.00(-0.02%)
Mar 31, 2015	16.93	17.13	16.79	16.92	963,210	-0.17(-1.01%)
Mar 30, 2015	17.17	17.17	16.98	17.09	559,390	+0.08(+0.46%)
Mar 27, 2015	16.95	17.05	16.80	17.01	407,930	+0.06(+0.35%)
Mar 26, 2015	16.62	17.10	16.27	16.95	537,970	+0.26(+1.55%)
Mar 25, 2015	17.30	17.30	16.56	16.70	1,241,960	-0.55(-3.21%)
Mar 24, 2015	17.50	17.50	17.04	17.25	458,810	-0.18(-1.06%)
Mar 23, 2015	17.49	17.75	17.35	17.43	845,020	-0.04(-0.23%)
Mar 20, 2015	17.52	17.65	17.35	17.48	1,472,220	+0.10(+0.56%)
Mar 19, 2015	17.30	17.50	17.10	17.38	1,122,970	+0.05(+0.31%)
Mar 18, 2015	17.05	17.40	16.83	17.32	1,145,810	+0.33(+1.93%)
Mar 17, 2015	16.83	17.20	16.80	17.00	1,597,560	+0.15(+0.92%)
Mar 16, 2015	16.49	17.09	16.32	16.84	1,307,450	+0.42(+2.53%)
Mar 13, 2015	16.33	16.50	16.12	16.43	1,391,100	+0.12(+0.75%)
Mar 12, 2015	16.05	16.30	16.05	16.30	962,990	+0.28(+1.76%)
Mar 11, 2015	16.20	16.30	15.91	16.02	964,230	-0.08(-0.52%)
Mar 10, 2015	16.26	16.28	16.00	16.10	701,520	-0.38(-2.32%)
Mar 09, 2015	16.20	16.55	16.12	16.49	687,270	+0.31(+1.94%)
Mar 06, 2015	16.80	17.00	15.97	16.17	2,811,250	-0.86(-5.04%)
Mar 05, 2015	17.48	17.55	16.95	17.03	1,283,500	-0.44(-2.51%)
Mar 04, 2015	17.80	17.92	17.46	17.47	767,330	-0.45(-2.52%)
Mar 03, 2015	17.91	18.22	17.64	17.92	1,240,200	-0.04(-0.22%)

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.