Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.37	17.53	17.13	17.50	205,216	+0.16(+0.90%)
May 28, 2015	17.41	17.58	17.30	17.34	73,859	-0.15(-0.85%)
May 27, 2015	17.44	17.51	17.14	17.49	39,681	+0.20(+1.16%)
May 26, 2015	17.41	17.62	17.15	17.29	58,419	-0.22(-1.27%)
May 22, 2015	17.68	17.51	17.51	17.51	25,128	-0.23(-1.30%)
May 21, 2015	17.84	17.87	17.61	17.74	41,895	-0.03(-0.17%)
May 20, 2015	17.86	17.97	17.70	17.77	26,610	-0.13(-0.75%)
May 19, 2015	17.82	17.93	17.61	17.90	96,866	+0.01(+0.08%)
May 18, 2015	17.86	17.96	17.61	17.89	107,803	+0.01(+0.04%)
May 15, 2015	18.05	18.06	17.83	17.88	66,703	-0.20(-1.11%)
May 14, 2015	18.18	18.32	17.86	18.08	73,312	+0.01(+0.08%)
May 13, 2015	17.93	18.19	17.90	18.07	93,306	+0.19(+1.08%)
May 12, 2015	18.11	18.18	17.82	17.88	36,746	-0.29(-1.60%)
May 11, 2015	17.95	18.23	17.75	18.17	86,009	+0.11(+0.62%)
May 08, 2015	17.79	18.10	17.61	18.05	59,159	+0.35(+1.98%)
May 07, 2015	18.20	18.24	17.15	17.70	84,057	-0.35(-1.94%)
May 06, 2015	18.05	18.21	18.00	18.05	95,463	-0.04(-0.25%)
May 05, 2015	17.64	18.30	17.46	18.10	84,369	+0.35(+1.97%)
May 04, 2015	17.56	17.78	17.43	17.75	110,380	+0.07(+0.38%)
May 01, 2015	17.61	18.29	17.34	17.68	70,285	+0.09(+0.51%)
Apr 30, 2015	17.50	17.75	17.32	17.59	91,421	+0.05(+0.30%)
Apr 29, 2015	17.65	17.69	17.24	17.54	97,362	-0.04(-0.21%)
Apr 28, 2015	17.53	17.85	17.30	17.58	166,586	-0.02(-0.13%)
Apr 27, 2015	17.88	17.91	16.84	17.60	89,386	-0.05(-0.30%)
Apr 24, 2015	17.85	17.85	17.24	17.65	217,162	-0.21(-1.17%)
Apr 23, 2015	17.41	17.89	17.13	17.86	267,189	+0.36(+2.08%)
Apr 22, 2015	17.49	17.60	17.00	17.50	342,325	-0.10(-0.55%)
Apr 21, 2015	17.90	17.90	17.55	17.59	96,081	-0.31(-1.75%)
Apr 20, 2015	17.65	18.37	17.65	17.90	120,768	+0.33(+1.86%)
Apr 17, 2015	17.93	18.02	17.45	17.58	92,046	-0.36(-1.99%)
Apr 16, 2015	17.90	18.77	17.79	17.93	400,688	+0.05(+0.29%)
Apr 15, 2015	17.82	18.01	17.41	17.88	543,234	+0.04(+0.21%)
Apr 14, 2015	17.53	17.86	17.12	17.85	237,684	+0.10(+0.54%)
Apr 13, 2015	17.38	17.78	17.24	17.75	58,055	+0.37(+2.14%)
Apr 10, 2015	17.23	17.54	16.76	17.38	251,430	+0.23(+1.35%)
Apr 09, 2015	17.35	17.37	16.75	17.15	292,144	-0.10(-0.60%)
Apr 08, 2015	17.53	17.84	16.89	17.25	262,784	-0.34(-1.95%)
Apr 07, 2015	17.94	18.04	17.55	17.59	87,266	-0.31(-1.70%)
Apr 06, 2015	17.73	18.13	17.64	17.90	69,020	+0.16(+0.92%)
Apr 02, 2015	17.65	17.73	17.73	17.73	93,930	+0.13(+0.76%)
Apr 01, 2015	17.76	17.90	17.44	17.60	270,462	+0.09(+0.51%)
Mar 31, 2015	17.13	17.95	16.83	17.51	1,610,416	+0.25(+1.47%)
Mar 30, 2015	16.91	17.79	16.87	17.26	118,370	+0.46(+2.75%)
Mar 27, 2015	16.57	16.95	16.57	16.80	74,972	+0.13(+0.80%)
Mar 26, 2015	17.52	17.58	16.37	16.66	273,434	-0.85(-4.84%)
Mar 25, 2015	18.05	18.36	17.49	17.51	114,928	-0.57(-3.13%)
Mar 24, 2015	18.30	18.37	17.89	18.08	143,589	-0.15(-0.82%)
Mar 23, 2015	17.88	18.41	17.73	18.22	268,281	+0.29(+1.62%)
Mar 20, 2015	17.21	17.95	16.89	17.93	927,808	+0.82(+4.78%)
Mar 19, 2015	17.12	17.26	16.86	17.12	62,182	-0.10(-0.56%)
Mar 18, 2015	17.20	17.49	17.20	17.21	89,464	-0.06(-0.35%)
Mar 17, 2015	17.03	17.27	16.94	17.27	34,699	+0.16(+0.91%)
Mar 16, 2015	17.03	17.30	16.65	17.12	149,953	+0.20(+1.19%)
Mar 13, 2015	16.89	17.12	16.58	16.91	77,915	-0.02(-0.13%)
Mar 12, 2015	16.37	17.05	16.37	16.94	117,659	+0.58(+3.55%)
Mar 11, 2015	16.30	16.97	16.23	16.36	101,725	+0.06(+0.37%)
Mar 10, 2015	16.32	16.60	16.19	16.30	112,051	-0.14(-0.86%)
Mar 09, 2015	16.59	17.20	16.35	16.44	157,219	+0.04(+0.23%)
Mar 06, 2015	17.03	17.03	16.25	16.40	100,516	-0.51(-2.99%)
Mar 05, 2015	17.11	17.12	16.64	16.91	179,887	-0.21(-1.22%)
Mar 04, 2015	16.48	17.12	16.03	17.12	149,089	+0.64(+3.88%)
Mar 03, 2015	16.84	16.84	16.22	16.48	63,146	-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.