Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.25	17.42	17.02	17.38	206,581	+0.16(+0.90%)
May 28, 2015	17.29	17.46	17.19	17.22	74,350	-0.15(-0.85%)
May 27, 2015	17.33	17.39	17.02	17.37	39,945	+0.20(+1.16%)
May 26, 2015	17.29	17.51	17.03	17.17	58,807	-0.22(-1.28%)
May 22, 2015	17.56	17.39	17.39	17.39	25,295	-0.23(-1.30%)
May 21, 2015	17.72	17.75	17.50	17.62	42,173	-0.03(-0.17%)
May 20, 2015	17.74	17.85	17.59	17.65	26,787	-0.13(-0.75%)
May 19, 2015	17.71	17.82	17.50	17.79	97,510	+0.01(+0.08%)
May 18, 2015	17.74	17.85	17.49	17.77	108,520	+0.01(+0.04%)
May 15, 2015	17.93	17.94	17.71	17.76	67,147	-0.20(-1.11%)
May 14, 2015	18.06	18.20	17.74	17.96	73,800	+0.01(+0.08%)
May 13, 2015	17.82	18.07	17.78	17.95	93,927	+0.19(+1.08%)
May 12, 2015	17.99	18.06	17.70	17.76	36,991	-0.29(-1.60%)
May 11, 2015	17.83	18.11	17.63	18.05	86,581	+0.11(+0.62%)
May 08, 2015	17.67	17.98	17.49	17.93	59,553	+0.35(+1.98%)
May 07, 2015	18.08	18.12	17.04	17.59	84,616	-0.35(-1.94%)
May 06, 2015	17.93	18.09	17.88	17.93	96,098	-0.04(-0.25%)
May 05, 2015	17.53	18.18	17.34	17.98	84,930	+0.35(+1.97%)
May 04, 2015	17.45	17.66	17.31	17.63	111,114	+0.07(+0.38%)
May 01, 2015	17.49	18.17	17.22	17.56	70,752	+0.09(+0.51%)
Apr 30, 2015	17.38	17.63	17.21	17.48	92,029	+0.05(+0.30%)
Apr 29, 2015	17.54	17.57	17.12	17.42	98,009	-0.04(-0.21%)
Apr 28, 2015	17.42	17.73	17.18	17.46	167,694	-0.02(-0.13%)
Apr 27, 2015	17.76	17.79	16.73	17.48	89,981	-0.05(-0.29%)
Apr 24, 2015	17.73	17.73	17.12	17.54	218,606	-0.21(-1.17%)
Apr 23, 2015	17.29	17.77	17.02	17.74	268,965	+0.36(+2.08%)
Apr 22, 2015	17.37	17.48	16.89	17.38	344,601	-0.10(-0.55%)
Apr 21, 2015	17.79	17.79	17.43	17.48	96,720	-0.31(-1.75%)
Apr 20, 2015	17.54	18.24	17.54	17.79	121,571	+0.33(+1.86%)
Apr 17, 2015	17.82	17.90	17.34	17.46	92,658	-0.35(-1.99%)
Apr 16, 2015	17.78	18.64	17.67	17.82	403,352	+0.05(+0.29%)
Apr 15, 2015	17.71	17.89	17.30	17.76	546,846	+0.04(+0.21%)
Apr 14, 2015	17.42	17.74	17.00	17.73	239,265	+0.10(+0.55%)
Apr 13, 2015	17.26	17.66	17.13	17.63	58,441	+0.37(+2.14%)
Apr 10, 2015	17.12	17.43	16.65	17.26	253,102	+0.23(+1.35%)
Apr 09, 2015	17.24	17.25	16.64	17.03	294,086	-0.10(-0.60%)
Apr 08, 2015	17.41	17.72	16.78	17.14	264,531	-0.34(-1.95%)
Apr 07, 2015	17.82	17.92	17.43	17.48	87,846	-0.30(-1.70%)
Apr 06, 2015	17.61	18.01	17.52	17.78	69,479	+0.16(+0.92%)
Apr 02, 2015	17.54	17.62	17.62	17.62	94,554	+0.13(+0.76%)
Apr 01, 2015	17.65	17.79	17.32	17.48	272,260	+0.09(+0.51%)
Mar 31, 2015	17.02	17.83	16.71	17.39	1,621,123	+0.25(+1.47%)
Mar 30, 2015	16.80	17.68	16.76	17.14	119,157	+0.46(+2.75%)
Mar 27, 2015	16.46	16.84	16.46	16.68	75,470	+0.13(+0.80%)
Mar 26, 2015	17.40	17.47	16.26	16.55	275,252	-0.84(-4.85%)
Mar 25, 2015	17.93	18.24	17.37	17.39	115,692	-0.56(-3.13%)
Mar 24, 2015	18.18	18.25	17.77	17.96	144,544	-0.15(-0.82%)
Mar 23, 2015	17.76	18.29	17.61	18.10	270,065	+0.29(+1.62%)
Mar 20, 2015	17.10	17.83	16.77	17.82	933,977	+0.81(+4.78%)
Mar 19, 2015	17.01	17.14	16.74	17.00	62,595	-0.10(-0.56%)
Mar 18, 2015	17.08	17.37	17.08	17.10	90,059	-0.06(-0.34%)
Mar 17, 2015	16.91	17.16	16.83	17.16	34,929	+0.16(+0.91%)
Mar 16, 2015	16.92	17.19	16.54	17.00	150,950	+0.20(+1.19%)
Mar 13, 2015	16.78	17.00	16.47	16.80	78,433	-0.02(-0.13%)
Mar 12, 2015	16.26	16.94	16.26	16.83	118,442	+0.58(+3.55%)
Mar 11, 2015	16.19	16.86	16.12	16.25	102,401	+0.06(+0.37%)
Mar 10, 2015	16.21	16.49	16.09	16.19	112,796	-0.14(-0.86%)
Mar 09, 2015	16.49	17.08	16.24	16.33	158,264	+0.04(+0.23%)
Mar 06, 2015	16.92	16.92	16.14	16.29	101,184	-0.50(-2.99%)
Mar 05, 2015	17.00	17.00	16.53	16.80	181,083	-0.21(-1.22%)
Mar 04, 2015	16.37	17.00	15.92	17.00	150,080	+0.64(+3.88%)
Mar 03, 2015	16.73	16.73	16.12	16.37	63,566	-0.13(-0.76%)

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.