Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.68	18.85	18.31	18.57	124,995	-0.10(-0.51%)
May 28, 2015	18.69	18.74	18.48	18.66	72,493	+0.00(+0.00%)
May 27, 2015	18.43	18.70	18.29	18.66	128,353	+0.25(+1.37%)
May 26, 2015	18.50	18.50	18.19	18.41	75,138	-0.20(-1.10%)
May 22, 2015	18.78	18.61	18.61	18.61	94,633	-0.14(-0.76%)
May 21, 2015	18.87	18.93	18.68	18.76	59,475	-0.07(-0.40%)
May 20, 2015	18.87	18.91	18.71	18.83	124,198	+0.03(+0.14%)
May 19, 2015	18.62	18.85	18.50	18.80	71,084	+0.27(+1.43%)
May 18, 2015	18.32	18.60	18.25	18.54	141,603	+0.25(+1.38%)
May 15, 2015	18.68	18.68	18.16	18.29	167,169	-0.42(-2.26%)
May 14, 2015	18.63	18.76	18.48	18.71	115,423	+0.12(+0.62%)
May 13, 2015	18.58	18.64	18.40	18.59	83,534	+0.09(+0.48%)
May 12, 2015	18.46	18.53	18.19	18.50	92,080	+0.00(+0.00%)
May 11, 2015	18.46	18.61	18.35	18.50	111,475	+0.05(+0.30%)
May 08, 2015	18.48	18.71	18.23	18.45	106,466	+0.09(+0.48%)
May 07, 2015	18.51	18.70	18.30	18.36	131,686	-0.15(-0.81%)
May 06, 2015	18.61	18.65	18.34	18.51	148,979	-0.01(-0.04%)
May 05, 2015	18.46	18.58	18.34	18.52	166,143	+0.03(+0.18%)
May 04, 2015	18.46	18.61	18.37	18.48	126,475	+0.01(+0.04%)
May 01, 2015	18.50	18.74	18.16	18.48	175,318	+0.03(+0.18%)
Apr 30, 2015	18.66	18.73	18.39	18.44	230,462	-0.31(-1.64%)
Apr 29, 2015	18.57	18.77	18.34	18.75	356,019	-0.04(-0.22%)
Apr 28, 2015	18.44	19.04	18.44	18.79	179,390	-0.01(-0.07%)
Apr 27, 2015	18.99	19.13	18.54	18.80	117,798	-0.18(-0.96%)
Apr 24, 2015	19.10	19.15	18.94	18.99	88,206	-0.12(-0.64%)
Apr 23, 2015	19.12	19.26	19.01	19.11	124,814	-0.11(-0.60%)
Apr 22, 2015	18.99	19.26	18.79	19.22	145,486	+0.19(+1.00%)
Apr 21, 2015	19.01	19.12	18.91	19.03	117,461	+0.09(+0.50%)
Apr 20, 2015	18.88	19.11	18.74	18.94	94,020	+0.18(+0.94%)
Apr 17, 2015	18.91	18.99	18.68	18.76	161,400	-0.30(-1.60%)
Apr 16, 2015	19.22	19.24	19.04	19.07	107,143	-0.14(-0.74%)
Apr 15, 2015	18.88	19.26	18.82	19.21	193,686	+0.39(+2.09%)
Apr 14, 2015	19.05	19.05	18.71	18.82	273,767	-0.24(-1.24%)
Apr 13, 2015	18.68	19.08	18.54	19.05	646,239	+0.41(+2.21%)
Apr 10, 2015	18.63	18.75	18.53	18.64	798,132	+0.07(+0.36%)
Apr 09, 2015	18.55	18.65	18.44	18.57	390,004	-0.07(-0.36%)
Apr 08, 2015	18.47	18.66	18.44	18.64	288,238	+0.04(+0.22%)
Apr 07, 2015	18.58	18.80	18.43	18.60	112,591	-0.03(-0.14%)
Apr 06, 2015	18.78	18.78	18.41	18.63	194,047	-0.24(-1.29%)
Apr 02, 2015	18.83	18.87	18.87	18.87	125,467	+0.08(+0.43%)
Apr 01, 2015	18.80	18.91	18.55	18.79	105,552	-0.03(-0.18%)
Mar 31, 2015	18.64	18.85	18.59	18.82	96,284	+0.07(+0.40%)
Mar 30, 2015	18.50	18.94	18.47	18.75	146,987	+0.39(+2.14%)
Mar 27, 2015	18.16	18.43	18.01	18.36	123,117	+0.15(+0.82%)
Mar 26, 2015	18.01	18.23	17.69	18.21	96,964	+0.16(+0.86%)
Mar 25, 2015	18.37	18.37	18.01	18.05	82,911	-0.26(-1.44%)
Mar 24, 2015	18.43	18.51	18.26	18.32	98,262	-0.09(-0.51%)
Mar 23, 2015	18.69	18.74	18.34	18.41	133,366	-0.28(-1.48%)
Mar 20, 2015	18.39	18.71	18.11	18.69	228,694	+0.37(+1.99%)
Mar 19, 2015	18.18	18.33	17.93	18.32	107,643	+0.12(+0.63%)
Mar 18, 2015	18.43	18.57	18.01	18.21	228,208	-0.23(-1.25%)
Mar 17, 2015	18.34	18.51	17.89	18.44	178,502	+0.00(+0.00%)
Mar 16, 2015	18.70	18.70	18.36	18.44	152,124	-0.16(-0.84%)
Mar 13, 2015	18.68	18.68	18.23	18.59	87,638	-0.07(-0.36%)
Mar 12, 2015	18.20	18.67	18.03	18.66	131,915	+0.62(+3.41%)
Mar 11, 2015	18.01	18.12	17.85	18.05	98,316	+0.01(+0.07%)
Mar 10, 2015	18.24	18.24	18.00	18.03	132,869	-0.43(-2.31%)
Mar 09, 2015	18.22	18.59	18.22	18.46	106,761	+0.22(+1.19%)
Mar 06, 2015	17.86	18.49	17.86	18.24	273,684	+0.27(+1.51%)
Mar 05, 2015	17.80	18.00	17.63	17.97	138,256	+0.19(+1.07%)
Mar 04, 2015	17.77	17.86	17.67	17.78	197,753	-0.03(-0.15%)
Mar 03, 2015	17.82	17.97	17.70	17.81	212,384	-0.12(-0.68%)

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.