Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.28	18.28	17.90	18.03	3,163	-0.33(-1.80%)
May 28, 2015	18.16	18.36	18.16	18.36	1,775	-0.02(-0.11%)
May 27, 2015	18.33	18.38	18.30	18.38	2,311	+0.25(+1.38%)
May 26, 2015	18.22	18.22	18.07	18.13	4,113	-0.74(-3.93%)
May 22, 2015		18.87	18.87	18.87	0	+0.00(+0.02%)
May 21, 2015	18.63	18.87	18.63	18.87	5,682	+0.22(+1.16%)
May 20, 2015	18.83	18.83	18.60	18.65	3,644	+0.21(+1.14%)
May 19, 2015	18.37	18.44	18.37	18.44	5,576	+0.42(+2.33%)
May 18, 2015	17.95	18.04	17.95	18.02	8,964	-0.50(-2.70%)
May 15, 2015	18.43	18.52	18.43	18.52	8,184	+0.22(+1.20%)
May 14, 2015	18.04	18.30	18.04	18.30	13,871	+0.44(+2.46%)
May 13, 2015	18.13	18.13	17.84	17.86	12,048	+0.51(+2.94%)
May 12, 2015	17.40	17.44	17.25	17.35	2,677	-0.43(-2.42%)
May 11, 2015	17.83	17.84	17.72	17.78	5,397	-0.50(-2.74%)
May 08, 2015	18.09	18.28	18.09	18.28	2,087	+0.50(+2.81%)
May 07, 2015	17.78	17.84	17.72	17.78	8,739	+0.02(+0.11%)
May 06, 2015	17.65	17.78	17.65	17.76	1,576	-0.07(-0.39%)
May 05, 2015	18.04	18.04	17.82	17.83	3,496	-0.40(-2.19%)
May 04, 2015	18.33	18.33	18.19	18.23	3,564	+0.01(+0.05%)
May 01, 2015	18.19	18.25	18.11	18.22	8,696	+0.28(+1.56%)
Apr 30, 2015	18.09	18.17	17.92	17.94	10,732	-0.12(-0.66%)
Apr 29, 2015	17.90	18.10	17.85	18.06	8,759	-0.31(-1.69%)
Apr 28, 2015	18.50	18.55	18.37	18.37	46,494	-1.83(-9.06%)
Apr 27, 2015	20.07	20.30	20.07	20.20	23,061	+0.08(+0.40%)
Apr 24, 2015	19.88	20.13	19.88	20.12	28,443	+0.41(+2.06%)
Apr 23, 2015	19.66	19.93	19.66	19.71	135,364	-0.11(-0.54%)
Apr 22, 2015	19.98	20.00	19.60	19.82	64,133	-0.64(-3.13%)
Apr 21, 2015	20.43	20.50	20.43	20.46	5,883	+0.34(+1.69%)
Apr 20, 2015	20.01	20.17	20.01	20.12	795	+0.09(+0.42%)
Apr 17, 2015	19.98	20.04	19.90	20.04	5,452	+0.12(+0.63%)
Apr 16, 2015	19.91	19.91	19.91	19.91	340	-0.18(-0.90%)
Apr 15, 2015	19.94	20.11	19.84	20.09	2,447	+0.25(+1.26%)
Apr 14, 2015	19.75	19.89	19.72	19.84	11,152	+0.35(+1.81%)
Apr 13, 2015	19.67	19.71	19.48	19.49	3,187	-0.26(-1.33%)
Apr 10, 2015	19.71	19.75	19.71	19.75	2,363	+0.05(+0.23%)
Apr 09, 2015	19.79	19.79	19.60	19.70	11,171	-0.63(-3.08%)
Apr 08, 2015	20.27	20.34	20.16	20.33	4,816	+0.30(+1.50%)
Apr 07, 2015	19.96	20.15	19.96	20.03	259,363	+0.16(+0.81%)
Apr 06, 2015	19.95	20.19	19.84	19.87	7,781	+0.07(+0.35%)
Apr 02, 2015		19.80	19.80	19.80	0	+0.32(+1.64%)
Apr 01, 2015	19.48	19.52	19.47	19.48	1,235	+0.16(+0.80%)
Mar 31, 2015	19.36	19.47	19.29	19.32	25,549	-0.48(-2.40%)
Mar 30, 2015	19.88	19.88	19.80	19.80	45,094	+0.26(+1.34%)
Mar 27, 2015	19.50	19.60	19.42	19.54	2,073	-0.09(-0.47%)
Mar 26, 2015	19.57	19.64	19.50	19.63	4,475	-0.38(-1.90%)
Mar 25, 2015	20.29	20.29	20.00	20.01	11,669	-0.18(-0.89%)
Mar 24, 2015	20.25	20.25	20.14	20.19	26,511	-0.25(-1.22%)
Mar 23, 2015	20.25	20.47	20.25	20.44	3,828	+0.37(+1.84%)
Mar 20, 2015	20.06	20.16	20.06	20.07	9,605	+0.39(+2.01%)
Mar 19, 2015	19.63	19.71	19.63	19.68	1,458	-0.40(-2.02%)
Mar 18, 2015	19.56	20.09	19.50	20.08	3,707	+0.51(+2.61%)
Mar 17, 2015	19.54	19.63	19.54	19.57	2,772	+0.00(+0.00%)
Mar 16, 2015	19.35	19.57	19.35	19.57	5,065	+0.69(+3.65%)
Mar 13, 2015	18.77	18.88	18.73	18.88	5,208	-0.22(-1.15%)
Mar 12, 2015	19.01	19.10	18.95	19.10	5,100	+0.10(+0.53%)
Mar 11, 2015	18.92	19.08	18.92	19.00	5,613	+0.22(+1.17%)
Mar 10, 2015	18.77	18.78	18.76	18.78	1,130	-0.37(-1.93%)
Mar 09, 2015	19.03	19.17	19.01	19.15	10,490	+0.32(+1.70%)
Mar 06, 2015	18.95	18.95	18.83	18.83	3,639	-0.15(-0.76%)
Mar 05, 2015	18.96	19.01	18.93	18.98	1,595	+0.33(+1.74%)
Mar 04, 2015	18.63	18.66	18.61	18.65	4,612	-0.21(-1.11%)
Mar 03, 2015	18.86	18.89	18.86	18.86	3,453	+0.04(+0.19%)

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.