Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.01	17.61	17.01	17.53	37,337	+0.55(+3.24%)
May 28, 2015	16.75	16.98	16.75	16.98	44,693	+0.04(+0.24%)
May 27, 2015	17.03	17.12	16.89	16.94	32,340	-0.32(-1.85%)
May 26, 2015	17.46	17.48	17.18	17.26	429,390	-0.49(-2.76%)
May 22, 2015	17.67	17.75	17.75	17.75	8,800	-0.21(-1.17%)
May 21, 2015	17.83	18.01	17.82	17.96	28,354	+0.37(+2.10%)
May 20, 2015	17.65	17.66	17.55	17.59	28,027	+0.08(+0.46%)
May 19, 2015	17.80	17.80	17.44	17.51	226,600	-0.49(-2.72%)
May 18, 2015	18.00	18.04	17.90	18.00	22,034	-0.09(-0.51%)
May 15, 2015	17.89	18.13	17.81	18.09	33,646	-0.03(-0.15%)
May 14, 2015	18.19	18.27	17.97	18.12	38,933	+0.08(+0.43%)
May 13, 2015	18.19	18.35	18.04	18.04	47,011	+0.03(+0.18%)
May 12, 2015	17.86	18.20	17.86	18.01	208,106	+0.28(+1.58%)
May 11, 2015	17.82	17.83	17.62	17.73	38,039	-0.11(-0.62%)
May 08, 2015	17.78	17.86	17.59	17.84	27,907	+0.12(+0.68%)
May 07, 2015	18.19	18.19	17.68	17.72	89,096	-0.48(-2.64%)
May 06, 2015	18.52	18.71	18.18	18.20	546,018	-0.03(-0.16%)
May 05, 2015	18.30	18.41	18.22	18.23	43,224	+0.20(+1.11%)
May 04, 2015	17.93	18.03	17.88	18.03	552,755	+0.00(+0.00%)
May 01, 2015	17.85	18.03	17.80	18.03	87,110	+0.08(+0.45%)
Apr 30, 2015	17.67	18.00	17.65	17.95	120,988	+0.31(+1.76%)
Apr 29, 2015	17.51	17.85	17.51	17.64	74,920	+0.17(+0.97%)
Apr 28, 2015	17.49	17.62	17.45	17.47	43,439	+0.00(+0.00%)
Apr 27, 2015	17.60	17.61	17.45	17.47	49,037	-0.12(-0.68%)
Apr 24, 2015	17.49	17.63	17.49	17.59	33,020	+0.07(+0.40%)
Apr 23, 2015	17.35	17.68	17.35	17.52	325,942	+0.29(+1.68%)
Apr 22, 2015	17.13	17.25	17.07	17.23	39,206	+0.16(+0.94%)
Apr 21, 2015	17.25	17.27	17.01	17.07	44,431	-0.18(-1.04%)
Apr 20, 2015	17.14	17.39	17.13	17.25	32,938	-0.08(-0.46%)
Apr 17, 2015	17.32	17.47	17.23	17.33	60,168	-0.09(-0.52%)
Apr 16, 2015	17.14	17.55	17.08	17.42	75,845	+0.29(+1.69%)
Apr 15, 2015	16.66	17.28	16.62	17.13	77,862	+0.62(+3.76%)
Apr 14, 2015	16.49	16.64	16.46	16.51	57,607	+0.17(+1.04%)
Apr 13, 2015	16.49	16.52	16.24	16.34	15,289	+0.03(+0.18%)
Apr 10, 2015	16.23	16.35	16.21	16.31	46,412	+0.22(+1.37%)
Apr 09, 2015	16.11	16.31	16.04	16.09	388,691	+0.13(+0.81%)
Apr 08, 2015	16.42	16.42	15.83	15.96	35,069	-0.61(-3.68%)
Apr 07, 2015	16.34	16.63	16.27	16.57	40,578	+0.19(+1.16%)
Apr 06, 2015	16.18	16.47	16.10	16.38	13,184	+0.47(+2.95%)
Apr 02, 2015	15.93	15.91	15.91	15.91	574,800	-0.25(-1.55%)
Apr 01, 2015	15.89	16.33	15.84	16.16	28,192	+0.28(+1.76%)
Mar 31, 2015	15.87	16.04	15.81	15.88	53,492	-0.16(-1.00%)
Mar 30, 2015	16.00	16.05	15.82	16.04	216,768	+0.13(+0.82%)
Mar 27, 2015	16.36	16.36	15.91	15.91	168,068	-0.62(-3.75%)
Mar 26, 2015	16.43	16.62	16.32	16.53	47,526	+0.51(+3.18%)
Mar 25, 2015	16.05	16.20	15.90	16.02	29,096	+0.12(+0.75%)
Mar 24, 2015	16.03	16.05	15.88	15.90	37,146	-0.09(-0.56%)
Mar 23, 2015	15.97	16.04	15.83	15.99	14,945	+0.06(+0.38%)
Mar 20, 2015	15.96	16.00	15.87	15.93	31,068	+0.17(+1.08%)
Mar 19, 2015	15.74	15.89	15.63	15.76	35,871	-0.55(-3.37%)
Mar 18, 2015	15.44	16.35	15.43	16.31	66,758	+0.78(+5.02%)
Mar 17, 2015	15.54	15.62	15.45	15.53	26,645	-0.15(-0.96%)
Mar 16, 2015	15.65	15.72	15.35	15.68	40,337	-0.09(-0.57%)
Mar 13, 2015	16.15	16.15	15.77	15.77	78,640	-0.55(-3.37%)
Mar 12, 2015	16.63	16.64	16.18	16.32	88,849	-0.17(-1.03%)
Mar 11, 2015	16.36	16.54	16.21	16.49	42,690	+0.18(+1.10%)
Mar 10, 2015	16.42	16.44	16.22	16.31	44,269	-0.36(-2.16%)
Mar 09, 2015	16.82	16.95	16.63	16.67	80,258	-0.26(-1.54%)
Mar 06, 2015	17.09	17.12	16.86	16.93	46,311	-0.21(-1.23%)
Mar 05, 2015	17.22	17.24	17.05	17.14	37,401	-0.04(-0.23%)
Mar 04, 2015	17.28	17.37	17.00	17.18	38,081	-0.19(-1.09%)
Mar 03, 2015	17.32	17.34	17.18	17.37	562,448	+0.29(+1.70%)

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.