Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.62	18.84	18.39	18.67	230,927	+0.00(+0.00%)
May 28, 2015	18.66	18.91	18.55	18.67	293,857	-0.09(-0.48%)
May 27, 2015	18.34	18.87	18.24	18.76	192,955	+0.40(+2.18%)
May 26, 2015	18.82	18.82	18.28	18.36	152,822	-0.60(-3.16%)
May 22, 2015	19.17	18.96	18.96	18.96	193,600	-0.30(-1.56%)
May 21, 2015	18.85	19.35	18.79	19.26	400,663	+0.38(+2.01%)
May 20, 2015	18.76	18.97	18.43	18.88	255,107	+0.18(+0.96%)
May 19, 2015	18.70	18.76	18.46	18.70	166,452	+0.04(+0.21%)
May 18, 2015	18.40	18.80	17.91	18.66	314,610	+0.24(+1.30%)
May 15, 2015	18.65	18.75	18.34	18.42	174,154	-0.32(-1.71%)
May 14, 2015	18.23	18.76	18.23	18.74	242,123	+0.62(+3.42%)
May 13, 2015	18.02	18.22	17.77	18.12	157,205	+0.20(+1.12%)
May 12, 2015	18.02	18.12	17.68	17.92	122,141	-0.16(-0.88%)
May 11, 2015	17.98	18.35	17.98	18.08	114,028	+0.03(+0.17%)
May 08, 2015	18.22	18.25	17.97	18.05	83,327	-0.02(-0.11%)
May 07, 2015	17.65	18.19	17.50	18.07	174,662	+0.36(+2.03%)
May 06, 2015	17.80	17.86	17.20	17.71	162,887	+0.03(+0.17%)
May 05, 2015	17.92	17.92	17.50	17.68	171,330	-0.25(-1.39%)
May 04, 2015	17.85	18.25	17.76	17.93	184,808	+0.05(+0.28%)
May 01, 2015	17.83	18.00	17.56	17.88	198,423	+0.09(+0.51%)
Apr 30, 2015	18.80	18.88	17.65	17.79	390,657	-1.18(-6.22%)
Apr 29, 2015	19.20	19.24	18.51	18.97	361,719	-0.23(-1.20%)
Apr 28, 2015	19.00	19.58	18.52	19.20	499,938	+0.50(+2.67%)
Apr 27, 2015	18.80	18.94	18.51	18.70	178,734	-0.04(-0.21%)
Apr 24, 2015	18.83	18.84	18.55	18.74	107,478	-0.06(-0.32%)
Apr 23, 2015	18.63	18.86	18.46	18.80	175,770	+0.05(+0.27%)
Apr 22, 2015	18.81	18.93	18.40	18.75	113,766	-0.03(-0.16%)
Apr 21, 2015	18.77	18.91	18.66	18.78	166,779	+0.06(+0.32%)
Apr 20, 2015	18.47	18.89	18.43	18.72	135,215	+0.39(+2.13%)
Apr 17, 2015	18.48	18.61	18.28	18.33	134,622	-0.29(-1.56%)
Apr 16, 2015	18.68	18.77	18.53	18.62	97,191	-0.05(-0.27%)
Apr 15, 2015	18.51	18.86	18.45	18.67	131,861	+0.22(+1.19%)
Apr 14, 2015	18.73	18.78	18.37	18.45	205,735	-0.21(-1.13%)
Apr 13, 2015	18.79	18.83	18.54	18.66	78,061	-0.17(-0.90%)
Apr 10, 2015	18.66	18.85	18.45	18.83	131,438	+0.27(+1.45%)
Apr 09, 2015	18.53	18.71	18.44	18.56	129,357	-0.04(-0.22%)
Apr 08, 2015	18.26	18.67	18.19	18.60	300,171	+0.29(+1.58%)
Apr 07, 2015	18.50	18.59	18.16	18.31	157,569	-0.26(-1.40%)
Apr 06, 2015	18.74	18.87	18.40	18.57	214,195	-0.34(-1.80%)
Apr 02, 2015	18.43	18.91	18.91	18.91	298,200	+0.41(+2.22%)
Apr 01, 2015	18.44	18.58	18.25	18.50	160,360	+0.04(+0.22%)
Mar 31, 2015	18.17	18.51	18.03	18.46	188,546	+0.15(+0.82%)
Mar 30, 2015	17.78	18.45	17.74	18.31	160,422	+0.57(+3.21%)
Mar 27, 2015	17.86	17.90	17.59	17.74	165,847	-0.14(-0.78%)
Mar 26, 2015	17.55	17.95	17.54	17.88	280,302	+0.20(+1.13%)
Mar 25, 2015	18.34	18.34	17.66	17.68	179,610	-0.62(-3.39%)
Mar 24, 2015	18.40	18.40	18.16	18.30	185,473	-0.11(-0.60%)
Mar 23, 2015	18.41	18.47	18.31	18.41	130,974	-0.05(-0.27%)
Mar 20, 2015	18.57	18.61	18.40	18.46	310,587	+0.05(+0.27%)
Mar 19, 2015	18.61	18.68	18.28	18.41	108,567	-0.29(-1.55%)
Mar 18, 2015	18.13	18.70	18.12	18.70	264,880	+0.41(+2.24%)
Mar 17, 2015	18.00	18.35	17.95	18.29	216,553	+0.24(+1.33%)
Mar 16, 2015	18.00	18.30	17.74	18.05	262,020	+0.14(+0.78%)
Mar 13, 2015	17.75	17.97	17.60	17.91	235,772	+0.19(+1.07%)
Mar 12, 2015	17.75	17.99	17.45	17.72	212,019	+0.10(+0.57%)
Mar 11, 2015	17.52	17.65	17.35	17.62	276,351	+0.12(+0.66%)
Mar 10, 2015	17.31	17.58	17.31	17.50	211,722	-0.01(-0.03%)
Mar 09, 2015	17.60	17.69	17.44	17.51	255,582	-0.07(-0.40%)
Mar 06, 2015	17.32	17.60	17.27	17.58	245,763	+0.11(+0.63%)
Mar 05, 2015	17.39	17.52	17.21	17.47	209,270	+0.04(+0.23%)
Mar 04, 2015	17.21	17.48	17.31	17.43	218,656	+0.12(+0.69%)
Mar 03, 2015	17.44	17.61	17.24	17.31	225,467	-0.10(-0.57%)

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.