Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.28	17.37	16.87	16.90	887,605	-0.43(-2.47%)
May 28, 2015	17.38	17.47	17.30	17.33	405,408	-0.02(-0.11%)
May 27, 2015	17.26	17.42	17.09	17.35	439,512	+0.11(+0.62%)
May 26, 2015	17.49	17.66	17.23	17.24	874,689	-0.25(-1.43%)
May 22, 2015	17.13	17.49	17.49	17.49	1,413,719	+0.38(+2.25%)
May 21, 2015	16.77	17.32	16.09	17.11	2,119,967	-0.40(-2.27%)
May 20, 2015	17.65	17.65	17.33	17.50	1,152,092	-0.06(-0.34%)
May 19, 2015	17.91	18.01	17.53	17.56	827,715	-0.33(-1.82%)
May 18, 2015	17.69	18.01	17.59	17.89	573,220	+0.26(+1.49%)
May 15, 2015	17.68	17.81	17.53	17.63	515,442	-0.02(-0.13%)
May 14, 2015	17.79	17.86	17.36	17.65	755,887	-0.05(-0.29%)
May 13, 2015	17.71	17.90	17.56	17.70	577,828	-0.01(-0.07%)
May 12, 2015	17.68	17.84	17.51	17.71	419,291	-0.07(-0.38%)
May 11, 2015	17.96	18.10	17.75	17.78	597,607	-0.21(-1.17%)
May 08, 2015	18.37	18.44	17.94	17.99	541,335	-0.17(-0.94%)
May 07, 2015	18.02	18.36	17.99	18.16	547,858	+0.16(+0.88%)
May 06, 2015	17.90	18.02	17.48	18.00	880,096	+0.13(+0.75%)
May 05, 2015	17.94	18.02	17.73	17.87	557,181	-0.09(-0.51%)
May 04, 2015	18.14	18.42	17.94	17.96	485,736	-0.15(-0.83%)
May 01, 2015	17.83	18.29	17.78	18.11	588,811	+0.33(+1.85%)
Apr 30, 2015	17.92	18.22	17.74	17.78	561,144	-0.17(-0.97%)
Apr 29, 2015	18.48	18.48	17.86	17.96	1,064,817	-0.59(-3.19%)
Apr 28, 2015	18.73	18.80	18.38	18.55	533,220	-0.16(-0.85%)
Apr 27, 2015	18.94	19.17	18.65	18.71	372,492	-0.23(-1.19%)
Apr 24, 2015	18.95	19.15	18.90	18.93	311,544	+0.00(+0.00%)
Apr 23, 2015	18.71	19.01	18.71	18.93	446,477	+0.18(+0.95%)
Apr 22, 2015	18.93	18.93	18.67	18.75	312,595	-0.14(-0.74%)
Apr 21, 2015	19.07	19.21	18.81	18.89	534,689	-0.15(-0.79%)
Apr 20, 2015	18.71	19.21	18.59	19.04	845,022	+0.46(+2.46%)
Apr 17, 2015	18.99	19.06	18.55	18.59	760,964	-0.51(-2.66%)
Apr 16, 2015	19.15	19.34	19.06	19.09	592,230	-0.06(-0.29%)
Apr 15, 2015	19.39	19.68	19.10	19.15	584,203	-0.15(-0.76%)
Apr 14, 2015	19.49	19.49	19.21	19.30	990,720	-0.09(-0.45%)
Apr 13, 2015	19.35	19.52	19.27	19.38	816,258	+0.09(+0.45%)
Apr 10, 2015	18.83	19.43	18.76	19.30	1,074,082	+0.55(+2.93%)
Apr 09, 2015	19.62	19.68	18.45	18.75	1,264,244	-0.87(-4.45%)
Apr 08, 2015	19.52	19.67	19.42	19.62	510,455	+0.13(+0.69%)
Apr 07, 2015	19.63	19.84	19.46	19.49	562,067	-0.17(-0.86%)
Apr 06, 2015	20.14	20.23	19.60	19.66	959,743	-0.48(-2.39%)
Apr 02, 2015	20.00	20.14	20.14	20.14	498,193	+0.12(+0.59%)
Apr 01, 2015	20.12	20.26	19.75	20.02	880,040	-0.16(-0.80%)
Mar 31, 2015	19.62	20.32	19.62	20.18	888,143	+0.47(+2.38%)
Mar 30, 2015	19.57	19.85	19.57	19.71	435,438	+0.22(+1.11%)
Mar 27, 2015	19.45	19.53	18.97	19.49	1,260,451	+0.04(+0.20%)
Mar 26, 2015	19.61	19.65	19.38	19.46	422,925	-0.24(-1.20%)
Mar 25, 2015	20.38	20.43	19.69	19.69	567,302	-0.74(-3.62%)
Mar 24, 2015	20.34	20.46	20.21	20.43	522,216	+0.07(+0.35%)
Mar 23, 2015	20.09	20.54	20.09	20.36	610,215	+0.24(+1.20%)
Mar 20, 2015	19.81	20.18	19.67	20.12	857,226	+0.38(+1.94%)
Mar 19, 2015	19.57	19.83	19.57	19.74	382,824	+0.16(+0.83%)
Mar 18, 2015	19.36	19.57	18.97	19.57	482,946	+0.13(+0.67%)
Mar 17, 2015	19.38	19.68	19.28	19.44	738,895	+0.06(+0.33%)
Mar 16, 2015	19.00	19.47	18.96	19.38	758,180	+0.40(+2.12%)
Mar 13, 2015	19.30	19.30	18.65	18.98	950,015	-0.29(-1.52%)
Mar 12, 2015	19.21	19.48	19.10	19.27	1,069,784	+0.11(+0.58%)
Mar 11, 2015	19.22	19.33	19.01	19.16	530,712	+0.00(+0.00%)
Mar 10, 2015	19.15	19.46	19.09	19.16	728,969	-0.07(-0.35%)
Mar 09, 2015	18.91	19.30	18.91	19.23	625,199	+0.29(+1.54%)
Mar 06, 2015	19.05	19.33	18.73	18.93	585,334	-0.20(-1.05%)
Mar 05, 2015	20.15	20.15	19.00	19.14	1,238,273	-1.12(-5.52%)
Mar 04, 2015	20.17	20.43	20.17	20.25	542,440	+0.09(+0.43%)
Mar 03, 2015	20.23	20.34	19.82	20.17	613,858	-0.17(-0.84%)

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.