Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.81	18.81	18.61	18.69	89,715	-0.16(-0.83%)
May 28, 2015	18.82	18.88	18.72	18.85	111,055	-0.11(-0.60%)
May 27, 2015	18.77	18.96	18.77	18.96	854,631	+0.14(+0.74%)
May 26, 2015	19.00	19.00	18.77	18.82	164,476	-0.31(-1.60%)
May 22, 2015	19.13	19.13	19.13	19.13	7,202,737	-0.08(-0.43%)
May 21, 2015	19.14	19.23	19.14	19.21	70,897	+0.06(+0.33%)
May 20, 2015	19.12	19.22	19.08	19.15	3,178,096	+0.05(+0.27%)
May 19, 2015	19.12	19.16	19.09	19.10	1,112,050	-0.06(-0.30%)
May 18, 2015	19.18	19.20	19.14	19.16	206,387	-0.10(-0.54%)
May 15, 2015	19.17	19.28	19.14	19.26	245,696	+0.03(+0.16%)
May 14, 2015	19.18	19.25	19.14	19.23	139,673	+0.22(+1.15%)
May 13, 2015	19.14	19.15	19.00	19.01	670,606	+0.06(+0.33%)
May 12, 2015	18.93	18.99	18.90	18.95	366,022	+0.00(+0.00%)
May 11, 2015	19.00	19.05	18.94	18.95	126,870	-0.14(-0.73%)
May 08, 2015	19.02	19.15	19.01	19.09	133,789	+0.33(+1.77%)
May 07, 2015	18.72	18.76	18.65	18.76	92,732	-0.05(-0.28%)
May 06, 2015	18.93	18.93	18.74	18.81	64,829	+0.03(+0.14%)
May 05, 2015	19.02	19.02	18.78	18.78	162,557	-0.31(-1.61%)
May 04, 2015	19.09	19.10	19.03	19.09	98,036	+0.03(+0.14%)
May 01, 2015	18.93	19.06	18.93	19.06	209,245	+0.14(+0.74%)
Apr 30, 2015	18.99	18.99	18.89	18.92	117,878	-0.18(-0.95%)
Apr 29, 2015	19.17	19.21	19.06	19.11	103,020	-0.19(-0.97%)
Apr 28, 2015	19.20	19.29	19.18	19.29	59,336	+0.03(+0.16%)
Apr 27, 2015	19.28	19.33	19.22	19.26	257,509	+0.09(+0.49%)
Apr 24, 2015	19.13	19.19	19.08	19.17	146,368	+0.11(+0.57%)
Apr 23, 2015	18.85	19.11	18.85	19.06	110,611	+0.10(+0.52%)
Apr 22, 2015	18.88	18.97	18.83	18.96	144,599	+0.07(+0.36%)
Apr 21, 2015	18.72	18.93	18.82	18.89	595,969	+0.17(+0.91%)
Apr 20, 2015	18.71	18.75	18.69	18.72	134,265	+0.02(+0.11%)
Apr 17, 2015	18.71	18.71	18.62	18.70	178,730	-0.24(-1.29%)
Apr 16, 2015	18.92	18.98	18.84	18.94	173,598	+0.09(+0.47%)
Apr 15, 2015	18.78	18.88	18.73	18.86	152,282	+0.09(+0.50%)
Apr 14, 2015	18.70	18.77	18.64	18.76	58,062	+0.16(+0.87%)
Apr 13, 2015	18.66	18.72	18.60	18.60	240,550	-0.09(-0.50%)
Apr 10, 2015	18.62	18.73	18.62	18.69	797,591	-0.03(-0.14%)
Apr 09, 2015	18.70	18.73	18.63	18.72	158,695	+0.10(+0.56%)
Apr 08, 2015	18.78	18.78	18.61	18.62	534,893	+0.10(+0.53%)
Apr 07, 2015	18.58	18.65	18.50	18.52	190,000	-0.04(-0.20%)
Apr 06, 2015	18.42	18.62	18.38	18.55	729,150	+0.25(+1.39%)
Apr 02, 2015	18.25	18.30	18.30	18.30	911,556	+0.20(+1.09%)
Apr 01, 2015	18.05	18.11	18.01	18.10	99,325	+0.11(+0.61%)
Mar 31, 2015	17.94	18.04	17.93	17.99	216,211	-0.19(-1.06%)
Mar 30, 2015	18.13	18.22	18.13	18.19	93,059	+0.12(+0.66%)
Mar 27, 2015	18.05	18.11	18.03	18.07	299,777	-0.01(-0.03%)
Mar 26, 2015	18.12	18.14	18.00	18.07	160,510	-0.16(-0.85%)
Mar 25, 2015	18.43	18.43	18.23	18.23	137,692	-0.13(-0.71%)
Mar 24, 2015	18.35	18.41	18.34	18.36	102,979	+0.02(+0.11%)
Mar 23, 2015	18.37	18.39	18.28	18.34	224,071	+0.05(+0.28%)
Mar 20, 2015	18.16	18.33	18.05	18.28	147,939	+0.38(+2.12%)
Mar 19, 2015	17.93	17.98	17.88	17.91	80,779	-0.22(-1.20%)
Mar 18, 2015	17.77	18.18	17.66	18.12	133,248	+0.35(+1.96%)
Mar 17, 2015	17.68	17.78	17.67	17.78	436,255	+0.01(+0.06%)
Mar 16, 2015	17.69	17.80	17.69	17.76	120,052	+0.18(+1.00%)
Mar 13, 2015	17.59	17.59	17.46	17.59	210,154	-0.11(-0.62%)
Mar 12, 2015	17.69	17.72	17.65	17.70	77,972	+0.20(+1.16%)
Mar 11, 2015	17.49	17.54	17.45	17.49	69,844	+0.03(+0.15%)
Mar 10, 2015	17.59	17.59	17.44	17.47	382,478	-0.38(-2.15%)
Mar 09, 2015	17.86	17.89	17.81	17.85	1,928,569	+0.01(+0.03%)
Mar 06, 2015	18.00	18.00	17.82	17.85	98,003	-0.23(-1.26%)
Mar 05, 2015	18.10	18.15	18.05	18.08	246,252	-0.03(-0.14%)
Mar 04, 2015	18.11	18.11	18.00	18.10	418,320	-0.09(-0.51%)
Mar 03, 2015	18.23	18.23	18.20	18.20	482,393	-0.10(-0.54%)

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.