Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.27	19.55	19.09	19.41	108,793	+0.06(+0.31%)
May 28, 2015	19.28	19.44	19.20	19.35	38,695	-0.02(-0.10%)
May 27, 2015	19.05	19.38	19.04	19.37	63,953	+0.33(+1.73%)
May 26, 2015	19.49	19.49	18.98	19.04	97,773	-0.36(-1.86%)
May 25, 2015	19.55	19.55	19.33	19.40	58,297	-0.06(-0.31%)
May 22, 2015	19.27	19.52	19.15	19.46	129,718	+0.11(+0.57%)
May 21, 2015	19.50	19.82	19.32	19.35	109,163	-0.19(-0.97%)
May 20, 2015	20.04	20.15	19.30	19.54	166,439	-0.44(-2.20%)
May 19, 2015	20.04	20.31	19.92	19.98	229,813	+0.23(+1.16%)
May 15, 2015		19.75	19.75	19.75	0	+0.25(+1.28%)
May 14, 2015	19.45	19.60	19.24	19.50	178,764	+0.25(+1.30%)
May 13, 2015	18.59	19.31	18.59	19.25	226,252	+0.60(+3.22%)
May 12, 2015	18.06	18.73	18.06	18.65	333,343	+0.44(+2.42%)
May 11, 2015	18.45	18.67	18.16	18.21	93,708	-0.17(-0.92%)
May 08, 2015	18.49	18.50	17.93	18.38	367,867	+0.30(+1.66%)
May 07, 2015	16.57	18.20	16.55	18.08	403,054	+1.60(+9.71%)
May 06, 2015	16.77	16.77	16.40	16.48	145,341	-0.25(-1.49%)
May 05, 2015	17.16	17.16	16.65	16.73	208,162	-0.27(-1.59%)
May 04, 2015	16.85	17.17	16.79	17.00	94,076	+0.23(+1.37%)
May 01, 2015	16.51	16.84	16.51	16.77	411,530	+0.34(+2.07%)
Apr 30, 2015	16.91	16.91	16.21	16.43	632,437	-0.52(-3.07%)
Apr 29, 2015	17.09	17.17	16.85	16.95	164,904	-0.18(-1.05%)
Apr 28, 2015	17.26	17.30	17.05	17.13	75,142	-0.18(-1.04%)
Apr 27, 2015	17.51	17.60	17.20	17.31	170,447	-0.26(-1.48%)
Apr 24, 2015	17.48	17.64	17.23	17.57	100,849	+0.14(+0.80%)
Apr 23, 2015	17.31	17.52	17.16	17.43	204,314	+0.25(+1.46%)
Apr 22, 2015	17.13	17.40	17.10	17.18	206,513	+0.04(+0.23%)
Apr 21, 2015	17.26	17.44	17.06	17.14	326,523	-0.05(-0.29%)
Apr 20, 2015	17.40	17.41	17.09	17.19	255,033	-0.14(-0.81%)
Apr 17, 2015	17.25	17.54	17.25	17.33	64,764	-0.03(-0.17%)
Apr 16, 2015	17.42	17.53	17.20	17.36	155,557	-0.07(-0.40%)
Apr 15, 2015	18.28	18.28	17.36	17.43	119,306	-0.75(-4.13%)
Apr 14, 2015	18.07	18.28	17.93	18.18	67,158	+0.14(+0.78%)
Apr 13, 2015	17.71	18.20	17.71	18.04	120,943	+0.42(+2.38%)
Apr 10, 2015	17.75	17.77	17.55	17.62	50,749	-0.13(-0.73%)
Apr 09, 2015	17.82	18.08	17.68	17.75	45,524	-0.10(-0.56%)
Apr 08, 2015	17.99	18.08	17.55	17.85	86,420	+0.04(+0.22%)
Apr 07, 2015	17.76	17.97	17.71	17.81	52,501	+0.06(+0.34%)
Apr 06, 2015	17.74	18.07	17.60	17.75	56,486	+0.08(+0.45%)
Apr 02, 2015		17.67	17.67	17.67	0	+0.26(+1.49%)
Apr 01, 2015	17.49	17.63	17.20	17.41	104,370	-0.12(-0.68%)
Mar 31, 2015	17.89	17.89	17.42	17.53	338,647	-0.44(-2.45%)
Mar 30, 2015	18.00	18.36	17.91	17.97	116,848	+0.01(+0.06%)
Mar 27, 2015	17.80	18.26	17.80	17.96	204,366	+0.09(+0.50%)
Mar 26, 2015	17.30	17.93	17.05	17.87	159,491	+0.44(+2.52%)
Mar 25, 2015	17.80	18.07	17.41	17.43	103,912	-0.36(-2.02%)
Mar 24, 2015	17.96	18.05	17.75	17.79	86,054	-0.14(-0.78%)
Mar 23, 2015	17.49	18.02	17.42	17.93	194,155	+0.44(+2.52%)
Mar 20, 2015	17.35	17.49	17.25	17.49	216,112	+0.19(+1.10%)
Mar 19, 2015	17.41	17.58	17.25	17.30	207,243	-0.14(-0.80%)
Mar 18, 2015	17.32	17.65	17.32	17.44	207,663	+0.03(+0.17%)
Mar 17, 2015	17.12	17.56	17.11	17.41	245,362	-0.04(-0.23%)
Mar 16, 2015	17.51	17.61	17.10	17.45	241,221	-0.08(-0.46%)
Mar 13, 2015	17.61	17.78	17.43	17.53	136,023	-0.06(-0.34%)
Mar 12, 2015	18.00	18.00	17.27	17.59	264,564	-0.28(-1.57%)
Mar 11, 2015	18.24	18.24	17.53	17.87	295,096	-0.06(-0.33%)
Mar 10, 2015	18.46	18.46	16.81	17.93	924,614	-0.55(-2.98%)
Mar 09, 2015	18.55	18.70	18.46	18.48	70,847	-0.22(-1.18%)
Mar 06, 2015	18.76	18.80	18.40	18.70	314,378	-0.05(-0.27%)
Mar 05, 2015	18.80	18.82	18.50	18.75	95,873	-0.01(-0.05%)
Mar 04, 2015		19.00	18.50	18.76	66,280	+0.26(+1.41%)
Mar 03, 2015	19.00	19.00	18.31	18.50	183,268	-0.51(-2.68%)

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.