Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.20	18.20	18.05	18.09	135,664	-0.15(-0.85%)
May 28, 2015	18.19	18.25	18.13	18.25	648,685	+0.02(+0.12%)
May 27, 2015	18.04	18.23	17.99	18.23	175,309	+0.19(+1.03%)
May 26, 2015	18.14	18.14	17.96	18.04	162,939	-0.18(-0.99%)
May 22, 2015	18.31	18.22	18.22	18.22	176,985	-0.10(-0.53%)
May 21, 2015	18.32	18.38	18.27	18.32	151,353	+0.00(+0.01%)
May 20, 2015	18.36	18.38	18.26	18.31	151,357	+0.00(+0.01%)
May 19, 2015	18.34	18.36	18.23	18.31	188,908	-0.04(-0.22%)
May 18, 2015	18.20	18.38	18.17	18.35	151,232	+0.15(+0.83%)
May 15, 2015	18.19	18.21	18.12	18.20	154,716	-0.01(-0.04%)
May 14, 2015	18.11	18.22	18.09	18.21	107,062	+0.19(+1.07%)
May 13, 2015	18.07	18.11	17.98	18.02	95,791	-0.02(-0.10%)
May 12, 2015	18.03	18.08	17.81	18.03	189,758	-0.04(-0.20%)
May 11, 2015	18.05	18.20	18.05	18.07	131,027	+0.00(+0.00%)
May 08, 2015	18.10	18.16	18.04	18.07	150,238	+0.11(+0.60%)
May 07, 2015	17.94	18.03	17.83	17.96	404,713	-0.02(-0.09%)
May 06, 2015	17.99	18.03	17.83	17.98	284,474	+0.04(+0.21%)
May 05, 2015	18.15	18.20	17.90	17.94	261,584	-0.22(-1.19%)
May 04, 2015	18.15	18.28	18.11	18.16	225,611	-0.01(-0.06%)
May 01, 2015	18.08	18.17	18.00	18.17	192,673	+0.11(+0.58%)
Apr 30, 2015	18.30	18.31	17.99	18.06	249,790	-0.33(-1.79%)
Apr 29, 2015	18.48	18.50	18.35	18.39	188,986	-0.16(-0.86%)
Apr 28, 2015	18.37	18.56	18.32	18.55	136,768	+0.19(+1.02%)
Apr 27, 2015	18.55	18.65	18.31	18.36	389,591	-0.16(-0.86%)
Apr 24, 2015	18.55	18.56	18.48	18.52	188,826	-0.01(-0.07%)
Apr 23, 2015	18.45	18.57	18.40	18.53	203,976	+0.08(+0.46%)
Apr 22, 2015	18.41	18.48	18.29	18.45	227,014	+0.04(+0.20%)
Apr 21, 2015	18.46	18.56	18.39	18.41	192,272	-0.05(-0.28%)
Apr 20, 2015	18.39	18.53	18.39	18.46	182,329	+0.17(+0.93%)
Apr 17, 2015	18.50	18.50	18.24	18.29	303,813	-0.27(-1.45%)
Apr 16, 2015	18.59	18.62	18.54	18.56	137,159	-0.08(-0.41%)
Apr 15, 2015	18.58	18.70	18.55	18.64	142,812	+0.13(+0.68%)
Apr 14, 2015	18.51	18.55	18.39	18.51	173,349	+0.03(+0.18%)
Apr 13, 2015	18.52	18.58	18.47	18.48	183,429	-0.02(-0.11%)
Apr 10, 2015	18.51	18.57	18.48	18.50	241,684	+0.07(+0.39%)
Apr 09, 2015	18.53	18.53	18.30	18.43	188,758	-0.08(-0.44%)
Apr 08, 2015	18.47	18.56	18.44	18.51	211,983	+0.03(+0.17%)
Apr 07, 2015	18.61	18.62	18.47	18.48	215,446	-0.13(-0.67%)
Apr 06, 2015	18.44	18.66	18.44	18.60	301,361	+0.09(+0.48%)
Apr 02, 2015	18.47	18.51	18.51	18.51	306,463	+0.06(+0.35%)
Apr 01, 2015	18.44	18.47	18.28	18.45	540,594	-0.01(-0.07%)
Mar 31, 2015	18.43	18.48	18.39	18.46	164,748	-0.04(-0.24%)
Mar 30, 2015	18.37	18.54	18.37	18.51	214,118	+0.21(+1.15%)
Mar 27, 2015	18.24	18.31	18.17	18.30	206,084	+0.09(+0.52%)
Mar 26, 2015	18.23	18.29	18.16	18.20	177,506	-0.07(-0.36%)
Mar 25, 2015	18.53	18.59	18.25	18.27	403,454	-0.26(-1.41%)
Mar 24, 2015	18.59	18.59	18.52	18.53	168,367	-0.06(-0.30%)
Mar 23, 2015	18.54	18.64	18.54	18.59	301,845	+0.07(+0.37%)
Mar 20, 2015	18.35	18.54	18.31	18.52	244,721	+0.22(+1.23%)
Mar 19, 2015	18.27	18.33	18.23	18.29	225,759	-0.03(-0.14%)
Mar 18, 2015	18.11	18.36	18.04	18.32	282,229	+0.18(+1.01%)
Mar 17, 2015	18.02	18.14	18.01	18.13	197,384	+0.07(+0.37%)
Mar 16, 2015	18.06	18.11	18.02	18.07	194,339	+0.08(+0.47%)
Mar 13, 2015	18.13	18.13	17.82	17.98	175,556	-0.13(-0.72%)
Mar 12, 2015	17.89	18.13	17.89	18.11	242,760	+0.33(+1.88%)
Mar 11, 2015	17.75	17.81	17.63	17.78	309,831	+0.06(+0.33%)
Mar 10, 2015	17.80	17.80	17.68	17.72	235,299	-0.24(-1.32%)
Mar 09, 2015	17.87	17.98	17.87	17.96	126,614	+0.12(+0.67%)
Mar 06, 2015	18.01	18.10	17.83	17.84	337,520	-0.30(-1.66%)
Mar 05, 2015	18.13	18.16	18.04	18.14	193,388	+0.02(+0.08%)
Mar 04, 2015	18.19	18.27	18.08	18.12	720,687	-0.14(-0.78%)
Mar 03, 2015	18.29	18.30	18.17	18.27	180,716	-0.07(-0.39%)

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.