Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.48	18.48	18.27	18.27	36,142	-0.11(-0.60%)
May 28, 2015	18.42	18.50	18.36	18.38	20,412	-0.07(-0.41%)
May 27, 2015	18.37	18.47	18.37	18.45	11,696	+0.20(+1.12%)
May 26, 2015	18.40	18.40	18.21	18.25	19,149	-0.25(-1.35%)
May 25, 2015	18.25	18.50	18.20	18.50	13,866	+0.15(+0.82%)
May 22, 2015	18.37	18.37	18.31	18.35	7,732	+0.09(+0.49%)
May 21, 2015	18.25	18.28	18.23	18.26	20,981	+0.08(+0.44%)
May 20, 2015		18.21	18.16	18.18	6,523	-0.03(-0.16%)
May 19, 2015	18.24	18.24	18.18	18.21	37,317	+0.22(+1.22%)
May 15, 2015		17.99	17.99	17.99	0	+0.04(+0.22%)
May 14, 2015	17.80	17.95	17.78	17.95	22,535	+0.25(+1.41%)
May 13, 2015	17.73	17.81	17.70	17.70	13,715	-0.06(-0.34%)
May 12, 2015	17.85	17.85	17.66	17.76	22,749	-0.14(-0.78%)
May 11, 2015	18.05	18.05	17.89	17.90	38,436	-0.09(-0.50%)
May 08, 2015	17.96	18.03	17.96	17.99	7,383	+0.24(+1.35%)
May 07, 2015	17.73	17.81	17.65	17.75	3,927	+0.16(+0.91%)
May 06, 2015	17.65	17.65	17.45	17.59	46,505	-0.09(-0.51%)
May 05, 2015	17.91	17.91	17.65	17.68	38,079	-0.25(-1.39%)
May 04, 2015	18.00	18.03	17.93	17.93	16,687	-0.08(-0.44%)
May 01, 2015	17.75	18.02	17.75	18.01	15,480	+0.24(+1.35%)
Apr 30, 2015	17.83	17.94	17.77	17.77	9,461	-0.17(-0.95%)
Apr 29, 2015	17.97	17.97	17.86	17.94	11,346	-0.18(-0.99%)
Apr 28, 2015	18.20	18.20	17.99	18.12	10,087	-0.08(-0.44%)
Apr 27, 2015	18.32	18.33	18.20	18.20	7,275	-0.10(-0.55%)
Apr 24, 2015	18.31	18.31	18.21	18.30	21,853	+0.04(+0.22%)
Apr 23, 2015	18.27	18.28	18.16	18.26	10,940	-0.03(-0.16%)
Apr 22, 2015	18.35	18.35	18.20	18.29	18,235	+0.01(+0.05%)
Apr 21, 2015	18.27	18.29	18.24	18.28	8,185	+0.07(+0.38%)
Apr 20, 2015	18.08	18.23	18.08	18.21	24,337	+0.14(+0.75%)
Apr 17, 2015	18.05	18.09	17.95	18.07	22,799	-0.05(-0.25%)
Apr 16, 2015	18.28	18.28	18.12	18.12	16,720	-0.18(-0.98%)
Apr 15, 2015	18.59	18.59	18.30	18.30	16,477	-0.13(-0.71%)
Apr 14, 2015	18.41	18.44	18.33	18.43	15,500	-0.03(-0.16%)
Apr 13, 2015	18.56	18.57	18.46	18.46	24,829	-0.08(-0.43%)
Apr 10, 2015	18.56	18.58	18.49	18.54	11,482	+0.09(+0.49%)
Apr 09, 2015	18.29	18.47	18.29	18.45	8,706	+0.13(+0.71%)
Apr 08, 2015	18.33	18.34	18.26	18.32	14,289	-0.01(-0.05%)
Apr 07, 2015	18.34	18.42	18.33	18.33	18,263	+0.02(+0.11%)
Apr 06, 2015	18.21	18.35	18.18	18.31	19,463	+0.02(+0.11%)
Apr 02, 2015		18.29	18.29	18.29	0	+0.10(+0.55%)
Apr 01, 2015	18.15	18.21	18.15	18.19	31,323	-0.06(-0.33%)
Mar 31, 2015	18.48	18.48	18.25	18.25	16,747	-0.20(-1.08%)
Mar 30, 2015	18.37	18.49	18.37	18.45	17,143	+0.25(+1.37%)
Mar 27, 2015	18.11	18.20	18.05	18.20	10,897	+0.17(+0.94%)
Mar 26, 2015	18.00	18.13	17.99	18.03	18,255	-0.13(-0.72%)
Mar 25, 2015	18.36	18.38	18.15	18.16	36,990	-0.22(-1.20%)
Mar 24, 2015	18.50	18.50	18.36	18.38	30,555	-0.09(-0.49%)
Mar 23, 2015	18.54	18.55	18.47	18.47	14,673	-0.10(-0.54%)
Mar 20, 2015	18.60	18.60	18.53	18.57	8,597	+0.04(+0.22%)
Mar 19, 2015	18.56	18.60	18.53	18.53	9,518	+0.00(+0.00%)
Mar 18, 2015	18.47	18.58	18.36	18.53	20,362	+0.07(+0.38%)
Mar 17, 2015	18.48	18.48	18.36	18.46	9,821	-0.01(-0.05%)
Mar 16, 2015	18.30	18.47	18.30	18.47	22,008	+0.25(+1.37%)
Mar 13, 2015	18.26	18.28	18.18	18.22	14,628	-0.04(-0.22%)
Mar 12, 2015	18.08	18.26	18.07	18.26	14,874	+0.17(+0.94%)
Mar 11, 2015	18.13	18.16	18.09	18.09	9,240	+0.02(+0.11%)
Mar 10, 2015	18.11	18.11	18.00	18.07	20,370	-0.16(-0.88%)
Mar 09, 2015	18.14	18.23	18.14	18.23	15,616	+0.08(+0.44%)
Mar 06, 2015	18.35	18.36	18.15	18.15	22,897	-0.21(-1.14%)
Mar 05, 2015	18.39	18.39	18.29	18.36	19,765	+0.11(+0.60%)
Mar 04, 2015	18.38	18.38	18.23	18.25	23,357	-0.20(-1.08%)
Mar 03, 2015			18.36	18.45	25,064	-0.16(-0.89%)

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.