Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.18	17.33	17.01	17.01	4,808,632	-0.22(-1.29%)
May 28, 2015	17.14	17.45	17.12	17.23	5,800,649	+0.04(+0.26%)
May 27, 2015	17.30	17.35	17.00	17.19	6,258,450	-0.10(-0.56%)
May 26, 2015	17.45	17.57	17.27	17.29	4,839,524	-0.24(-1.37%)
May 22, 2015	17.70	17.53	17.53	17.53	7,578,161	-0.21(-1.20%)
May 21, 2015	17.84	17.90	17.69	17.74	6,346,081	-0.11(-0.60%)
May 20, 2015	17.88	17.95	17.52	17.84	6,608,970	+0.06(+0.35%)
May 19, 2015	17.98	18.13	17.63	17.78	9,755,997	+0.13(+0.75%)
May 18, 2015	17.66	17.78	17.53	17.65	7,451,268	+0.01(+0.05%)
May 15, 2015	17.24	17.77	17.21	17.64	8,862,845	+0.27(+1.58%)
May 14, 2015	17.30	17.45	17.23	17.37	3,924,129	+0.13(+0.77%)
May 13, 2015	17.35	17.54	17.14	17.23	4,525,571	-0.09(-0.51%)
May 12, 2015	17.21	17.43	17.03	17.32	6,481,257	+0.01(+0.05%)
May 11, 2015	17.58	17.64	17.26	17.31	4,708,646	-0.24(-1.36%)
May 08, 2015	17.67	17.92	17.50	17.55	5,225,937	+0.08(+0.46%)
May 07, 2015	17.17	17.54	17.14	17.47	5,448,079	+0.26(+1.49%)
May 06, 2015	17.30	17.41	17.06	17.22	4,781,377	-0.04(-0.26%)
May 05, 2015	17.32	17.45	17.16	17.26	8,720,773	-0.03(-0.15%)
May 04, 2015	17.46	17.59	17.18	17.29	4,212,953	-0.12(-0.66%)
May 01, 2015	17.20	17.56	17.13	17.40	5,473,282	+0.28(+1.66%)
Apr 30, 2015	17.53	17.53	17.09	17.12	8,338,566	-0.50(-2.82%)
Apr 29, 2015	17.47	17.64	17.27	17.61	6,581,270	-0.07(-0.40%)
Apr 28, 2015	17.60	17.73	17.34	17.69	5,986,328	+0.06(+0.35%)
Apr 27, 2015	17.95	18.02	17.51	17.62	8,595,239	-0.22(-1.24%)
Apr 24, 2015	17.62	18.25	17.61	17.84	16,782,118	+0.13(+0.75%)
Apr 23, 2015	18.20	18.39	17.43	17.71	31,096,522	-1.53(-7.93%)
Apr 22, 2015	19.67	19.69	19.03	19.24	8,388,466	-0.46(-2.34%)
Apr 21, 2015	19.47	19.84	19.47	19.70	5,705,769	+0.27(+1.42%)
Apr 20, 2015	19.78	19.89	19.25	19.42	5,095,172	-0.26(-1.31%)
Apr 17, 2015	19.61	19.74	19.25	19.68	5,913,720	-0.13(-0.67%)
Apr 16, 2015	20.09	20.09	19.69	19.81	4,576,825	-0.39(-1.93%)
Apr 15, 2015	20.09	20.31	19.96	20.20	4,019,505	+0.21(+1.06%)
Apr 14, 2015	19.74	20.03	19.57	19.99	3,629,694	+0.27(+1.39%)
Apr 13, 2015	19.85	19.98	19.69	19.72	3,276,097	-0.08(-0.40%)
Apr 10, 2015	19.79	19.89	19.55	19.80	3,493,068	+0.01(+0.04%)
Apr 09, 2015	19.50	19.89	19.35	19.79	7,027,868	-0.14(-0.71%)
Apr 08, 2015	19.69	19.96	19.65	19.93	3,736,050	+0.27(+1.35%)
Apr 07, 2015	20.11	20.13	19.62	19.66	4,805,147	-0.44(-2.21%)
Apr 06, 2015	20.07	20.36	20.00	20.11	3,400,969	-0.03(-0.13%)
Apr 02, 2015	19.75	20.13	20.13	20.13	3,941,009	+0.36(+1.84%)
Apr 01, 2015	19.75	19.80	19.47	19.77	5,059,811	+0.05(+0.27%)
Mar 31, 2015	19.88	20.20	19.65	19.72	6,773,427	-0.19(-0.94%)
Mar 30, 2015	19.73	20.09	19.61	19.90	4,645,121	+0.37(+1.91%)
Mar 27, 2015	19.10	19.70	19.08	19.53	8,005,658	+0.44(+2.32%)
Mar 26, 2015	19.09	19.26	18.98	19.09	4,001,373	-0.07(-0.37%)
Mar 25, 2015	19.51	19.63	19.15	19.16	3,583,148	-0.30(-1.55%)
Mar 24, 2015	19.12	19.78	18.94	19.46	5,584,177	+0.35(+1.86%)
Mar 23, 2015	19.30	19.49	19.10	19.10	3,397,668	-0.20(-1.06%)
Mar 20, 2015	19.14	19.64	19.12	19.31	5,694,166	+0.35(+1.87%)
Mar 19, 2015	19.07	19.24	18.72	18.95	4,312,512	+0.05(+0.28%)
Mar 18, 2015	18.62	19.04	18.32	18.90	6,404,127	+0.32(+1.72%)
Mar 17, 2015	18.61	18.63	18.26	18.58	5,916,947	-0.11(-0.57%)
Mar 16, 2015	18.78	18.94	18.58	18.69	3,694,439	+0.02(+0.09%)
Mar 13, 2015	18.77	18.97	18.60	18.67	4,474,811	-0.20(-1.08%)
Mar 12, 2015	18.80	19.14	18.77	18.87	3,992,442	+0.10(+0.52%)
Mar 11, 2015	18.75	18.95	18.59	18.78	3,221,658	+0.12(+0.62%)
Mar 10, 2015	18.75	18.92	18.66	18.66	3,953,658	-0.20(-1.08%)
Mar 09, 2015	19.04	19.10	18.83	18.86	4,469,809	+0.11(+0.61%)
Mar 06, 2015	19.49	19.49	18.54	18.75	9,625,001	-0.90(-4.59%)
Mar 05, 2015	19.65	19.67	19.48	19.65	3,261,422	+0.08(+0.41%)
Mar 04, 2015	19.19	19.67	19.25	19.57	4,570,238	+0.33(+1.70%)
Mar 03, 2015	19.68	19.70	18.94	19.25	12,511,294	-0.57(-2.90%)

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.