Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.24	17.42	17.10	17.25	585,321	+0.03(+0.17%)
May 28, 2015	17.23	17.29	16.87	17.22	321,723	-0.05(-0.29%)
May 27, 2015	16.95	17.36	16.84	17.27	447,273	+0.27(+1.59%)
May 26, 2015	16.95	17.50	16.95	17.00	460,269	-0.40(-2.30%)
May 22, 2015	17.15	17.40	17.40	17.40	730,700	+0.17(+0.99%)
May 21, 2015	17.04	17.43	16.95	17.23	457,640	+0.14(+0.82%)
May 20, 2015	16.80	17.29	16.80	17.09	611,704	+0.34(+2.03%)
May 19, 2015	17.16	17.19	16.61	16.75	719,655	-0.27(-1.59%)
May 18, 2015	17.12	17.78	16.68	17.02	926,065	-0.16(-0.93%)
May 15, 2015	17.67	17.69	17.01	17.18	606,991	-0.49(-2.77%)
May 14, 2015	18.04	18.15	17.56	17.67	374,283	-0.24(-1.34%)
May 13, 2015	18.18	18.57	17.66	17.91	451,183	-0.18(-1.00%)
May 12, 2015	17.17	18.15	16.73	18.09	847,748	+1.03(+6.04%)
May 11, 2015	17.25	17.71	16.97	17.06	485,391	-0.16(-0.93%)
May 08, 2015	17.20	17.83	17.06	17.22	379,743	+0.30(+1.77%)
May 07, 2015	17.00	17.12	16.86	16.92	370,649	-0.06(-0.35%)
May 06, 2015	18.05	18.05	16.32	16.98	1,498,691	-1.46(-7.92%)
May 05, 2015	18.22	18.68	17.33	18.44	994,970	+0.28(+1.54%)
May 04, 2015	17.73	18.26	17.53	18.16	469,285	+0.65(+3.71%)
May 01, 2015	17.62	17.79	17.21	17.51	422,931	+0.04(+0.23%)
Apr 30, 2015	17.63	17.75	17.41	17.47	313,981	-0.29(-1.63%)
Apr 29, 2015	17.54	18.24	17.52	17.76	363,007	+0.12(+0.68%)
Apr 28, 2015	17.17	17.76	17.03	17.64	205,979	+0.52(+3.04%)
Apr 27, 2015	17.39	17.63	16.81	17.12	267,012	-0.17(-0.98%)
Apr 24, 2015	17.55	17.81	17.11	17.29	329,969	-0.26(-1.48%)
Apr 23, 2015	17.32	17.73	17.23	17.55	155,256	+0.19(+1.09%)
Apr 22, 2015	17.58	17.58	17.20	17.36	93,978	-0.23(-1.31%)
Apr 21, 2015	18.00	18.30	17.54	17.59	199,567	-0.41(-2.28%)
Apr 20, 2015	18.13	18.35	17.84	18.00	220,773	-0.15(-0.83%)
Apr 17, 2015	17.95	18.38	17.56	18.15	338,994	+0.08(+0.44%)
Apr 16, 2015	17.71	18.10	17.49	18.07	382,284	+0.87(+5.06%)
Apr 15, 2015	16.94	17.37	16.80	17.20	249,275	+0.36(+2.14%)
Apr 14, 2015	16.87	16.95	16.62	16.84	165,191	+0.07(+0.42%)
Apr 13, 2015	17.34	17.37	16.57	16.77	395,170	-0.57(-3.29%)
Apr 10, 2015	17.41	17.50	16.81	17.34	209,409	+0.01(+0.06%)
Apr 09, 2015	17.84	17.87	17.20	17.33	129,525	-0.35(-1.98%)
Apr 08, 2015	17.58	18.34	17.58	17.68	160,631	+0.27(+1.55%)
Apr 07, 2015	17.30	17.64	17.20	17.41	253,804	+0.14(+0.81%)
Apr 06, 2015	17.27	17.39	17.06	17.27	204,148	-0.04(-0.23%)
Apr 02, 2015	17.49	17.31	17.31	17.31	188,600	-0.12(-0.69%)
Apr 01, 2015	18.52	18.52	17.10	17.43	267,428	-0.49(-2.73%)
Mar 31, 2015	17.89	18.14	17.84	17.92	93,906	-0.06(-0.33%)
Mar 30, 2015	17.62	18.08	17.58	17.98	181,224	+0.48(+2.74%)
Mar 27, 2015	17.59	17.95	17.47	17.50	157,730	-0.13(-0.74%)
Mar 26, 2015	17.50	17.92	17.41	17.63	149,883	+0.06(+0.34%)
Mar 25, 2015	17.96	18.00	17.47	17.57	194,735	-0.46(-2.55%)
Mar 24, 2015	18.03	18.27	17.91	18.03	99,460	-0.06(-0.33%)
Mar 23, 2015	18.13	18.55	18.00	18.09	140,031	-0.09(-0.50%)
Mar 20, 2015	18.49	18.58	18.00	18.18	235,050	-0.21(-1.14%)
Mar 19, 2015	18.11	18.47	18.06	18.39	261,323	+0.19(+1.04%)
Mar 18, 2015	18.11	18.60	17.87	18.20	242,554	+0.10(+0.55%)
Mar 17, 2015	17.99	18.27	17.80	18.10	167,859	+0.07(+0.39%)
Mar 16, 2015	18.03	18.07	17.72	18.03	200,808	+0.00(+0.00%)
Mar 13, 2015	18.42	18.44	18.00	18.03	199,475	-0.37(-2.01%)
Mar 12, 2015	18.21	18.75	18.17	18.40	343,832	+0.21(+1.15%)
Mar 11, 2015	18.09	18.28	17.54	18.19	300,058	+0.01(+0.06%)
Mar 10, 2015	18.86	18.90	18.06	18.18	371,253	-0.92(-4.82%)
Mar 09, 2015	18.98	19.19	18.90	19.10	228,926	+0.06(+0.32%)
Mar 06, 2015	19.00	19.48	18.93	19.04	217,068	-0.08(-0.42%)
Mar 05, 2015	19.48	19.50	19.03	19.12	209,122	-0.40(-2.05%)
Mar 04, 2015	19.08	19.55	18.60	19.52	211,497	+0.44(+2.31%)
Mar 03, 2015	19.28	19.28	18.93	19.08	314,452	-0.14(-0.73%)

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.