Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.12	17.27	16.95	16.95	4,825,498	-0.22(-1.29%)
May 28, 2015	17.08	17.39	17.06	17.17	5,820,995	+0.04(+0.26%)
May 27, 2015	17.23	17.29	16.94	17.13	6,280,401	-0.10(-0.56%)
May 26, 2015	17.39	17.51	17.21	17.23	4,856,498	-0.24(-1.37%)
May 22, 2015	17.64	17.46	17.46	17.46	7,604,741	-0.21(-1.20%)
May 21, 2015	17.78	17.84	17.62	17.68	6,368,340	-0.11(-0.60%)
May 20, 2015	17.82	17.89	17.46	17.78	6,632,150	+0.06(+0.35%)
May 19, 2015	17.92	18.07	17.57	17.72	9,790,215	+0.13(+0.75%)
May 18, 2015	17.60	17.72	17.47	17.59	7,477,403	+0.01(+0.05%)
May 15, 2015	17.18	17.70	17.15	17.58	8,893,931	+0.27(+1.58%)
May 14, 2015	17.23	17.39	17.17	17.31	3,937,893	+0.13(+0.77%)
May 13, 2015	17.29	17.48	17.08	17.17	4,541,445	-0.09(-0.51%)
May 12, 2015	17.15	17.37	16.97	17.26	6,503,990	+0.01(+0.05%)
May 11, 2015	17.52	17.57	17.20	17.25	4,725,161	-0.24(-1.36%)
May 08, 2015	17.61	17.85	17.44	17.49	5,244,266	+0.08(+0.46%)
May 07, 2015	17.11	17.48	17.08	17.41	5,467,188	+0.26(+1.49%)
May 06, 2015	17.23	17.35	17.00	17.16	4,798,148	-0.04(-0.26%)
May 05, 2015	17.26	17.39	17.10	17.20	8,751,361	-0.03(-0.15%)
May 04, 2015	17.40	17.53	17.12	17.23	4,227,729	-0.11(-0.66%)
May 01, 2015	17.14	17.50	17.07	17.34	5,492,479	+0.28(+1.66%)
Apr 30, 2015	17.46	17.47	17.03	17.06	8,367,813	-0.50(-2.82%)
Apr 29, 2015	17.41	17.57	17.21	17.55	6,604,353	-0.07(-0.40%)
Apr 28, 2015	17.54	17.67	17.28	17.62	6,007,325	+0.06(+0.35%)
Apr 27, 2015	17.89	17.96	17.45	17.56	8,625,387	-0.22(-1.24%)
Apr 24, 2015	17.56	18.19	17.55	17.78	16,840,980	+0.13(+0.75%)
Apr 23, 2015	18.14	18.33	17.37	17.65	31,205,592	-1.52(-7.93%)
Apr 22, 2015	19.60	19.62	18.96	19.17	8,417,889	-0.46(-2.34%)
Apr 21, 2015	19.40	19.77	19.40	19.63	5,725,782	+0.27(+1.42%)
Apr 20, 2015	19.71	19.82	19.18	19.36	5,113,043	-0.26(-1.31%)
Apr 17, 2015	19.54	19.67	19.18	19.61	5,934,462	-0.13(-0.67%)
Apr 16, 2015	20.02	20.02	19.63	19.74	4,592,877	-0.39(-1.93%)
Apr 15, 2015	20.02	20.24	19.89	20.13	4,033,604	+0.21(+1.07%)
Apr 14, 2015	19.67	19.96	19.51	19.92	3,642,424	+0.27(+1.39%)
Apr 13, 2015	19.78	19.91	19.62	19.65	3,287,588	-0.08(-0.40%)
Apr 10, 2015	19.72	19.82	19.48	19.73	3,505,320	+0.01(+0.04%)
Apr 09, 2015	19.44	19.82	19.29	19.72	7,052,517	-0.14(-0.71%)
Apr 08, 2015	19.62	19.89	19.59	19.86	3,749,154	+0.27(+1.35%)
Apr 07, 2015	20.04	20.06	19.55	19.59	4,822,001	-0.44(-2.21%)
Apr 06, 2015	20.00	20.28	19.93	20.04	3,412,897	-0.03(-0.13%)
Apr 02, 2015	19.68	20.06	20.06	20.06	3,954,832	+0.36(+1.84%)
Apr 01, 2015	19.68	19.73	19.40	19.70	5,077,558	+0.05(+0.27%)
Mar 31, 2015	19.81	20.12	19.58	19.65	6,797,184	-0.19(-0.94%)
Mar 30, 2015	19.66	20.02	19.54	19.83	4,661,413	+0.37(+1.91%)
Mar 27, 2015	19.03	19.63	19.01	19.46	8,033,738	+0.44(+2.32%)
Mar 26, 2015	19.02	19.20	18.91	19.02	4,015,408	-0.07(-0.37%)
Mar 25, 2015	19.44	19.56	19.08	19.09	3,595,715	-0.30(-1.55%)
Mar 24, 2015	19.06	19.71	18.87	19.39	5,603,763	+0.35(+1.86%)
Mar 23, 2015	19.23	19.42	19.04	19.04	3,409,586	-0.20(-1.06%)
Mar 20, 2015	19.07	19.57	19.06	19.24	5,714,138	+0.35(+1.87%)
Mar 19, 2015	19.00	19.17	18.66	18.89	4,327,638	+0.05(+0.28%)
Mar 18, 2015	18.55	18.98	18.26	18.83	6,426,589	+0.32(+1.72%)
Mar 17, 2015	18.54	18.56	18.20	18.52	5,937,700	-0.11(-0.57%)
Mar 16, 2015	18.71	18.87	18.52	18.62	3,707,397	+0.02(+0.10%)
Mar 13, 2015	18.70	18.91	18.53	18.60	4,490,506	-0.20(-1.08%)
Mar 12, 2015	18.74	19.07	18.70	18.81	4,006,446	+0.10(+0.52%)
Mar 11, 2015	18.68	18.89	18.52	18.71	3,232,958	+0.11(+0.62%)
Mar 10, 2015	18.68	18.85	18.60	18.60	3,967,525	-0.20(-1.08%)
Mar 09, 2015	18.98	19.04	18.76	18.80	4,485,486	+0.11(+0.61%)
Mar 06, 2015	19.42	19.42	18.47	18.68	9,658,760	-0.90(-4.59%)
Mar 05, 2015	19.58	19.60	19.42	19.58	3,272,861	+0.08(+0.41%)
Mar 04, 2015	19.12	19.60	19.18	19.50	4,586,268	+0.33(+1.70%)
Mar 03, 2015	19.61	19.64	18.88	19.18	12,555,176	-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.