Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.19	19.34	19.03	19.16	1,164,613	-0.06(-0.30%)
May 28, 2015	19.24	19.37	19.06	19.22	503,357	-0.03(-0.15%)
May 27, 2015	19.21	19.44	19.01	19.25	1,350,128	+0.16(+0.86%)
May 26, 2015	18.87	19.09	18.56	19.09	894,218	+0.15(+0.82%)
May 22, 2015	18.41	18.93	18.93	18.93	3,936,118	+0.54(+2.94%)
May 21, 2015	19.31	19.35	18.20	18.39	6,889,046	-3.06(-14.27%)
May 20, 2015	21.09	21.56	20.83	21.45	576,250	+0.38(+1.79%)
May 19, 2015	21.06	21.19	20.79	21.08	443,415	-0.03(-0.14%)
May 18, 2015	20.79	21.16	20.65	21.10	566,769	+0.32(+1.53%)
May 15, 2015	20.49	20.86	20.40	20.79	735,225	+0.34(+1.65%)
May 14, 2015	20.27	20.46	20.04	20.45	346,288	+0.28(+1.39%)
May 13, 2015	20.28	20.32	20.03	20.17	382,033	-0.02(-0.10%)
May 12, 2015	20.16	20.51	20.04	20.19	655,359	-0.14(-0.67%)
May 11, 2015	20.74	20.76	20.31	20.32	1,074,673	-0.41(-1.96%)
May 08, 2015	20.53	20.90	19.94	20.73	1,247,024	+0.22(+1.08%)
May 07, 2015	19.54	20.54	18.88	20.51	1,404,749	+1.40(+7.33%)
May 06, 2015	18.67	19.16	18.28	19.11	1,401,005	+0.57(+3.07%)
May 05, 2015	18.76	18.82	18.22	18.54	1,031,186	-0.28(-1.49%)
May 04, 2015	18.92	19.07	18.70	18.82	595,593	-0.05(-0.28%)
May 01, 2015	18.41	18.90	18.35	18.87	720,577	+0.56(+3.03%)
Apr 30, 2015	18.50	18.69	18.20	18.31	633,086	-0.24(-1.30%)
Apr 29, 2015	18.56	18.69	18.21	18.55	513,683	-0.11(-0.57%)
Apr 28, 2015	18.37	18.69	18.26	18.66	610,047	+0.32(+1.74%)
Apr 27, 2015	18.88	19.02	18.27	18.34	455,586	-0.46(-2.47%)
Apr 24, 2015	18.69	18.92	18.52	18.81	581,782	+0.14(+0.78%)
Apr 23, 2015	18.65	18.89	18.55	18.66	207,970	-0.06(-0.31%)
Apr 22, 2015	18.96	19.32	18.58	18.72	704,412	-0.34(-1.77%)
Apr 21, 2015	19.06	19.24	18.82	19.06	830,469	+0.11(+0.56%)
Apr 20, 2015	19.02	19.27	18.88	18.95	264,704	+0.01(+0.05%)
Apr 17, 2015	19.12	19.28	18.81	18.94	378,756	-0.31(-1.61%)
Apr 16, 2015	19.16	19.31	18.97	19.25	534,296	+0.00(+0.00%)
Apr 15, 2015	19.09	19.32	19.01	19.25	432,099	+0.25(+1.32%)
Apr 14, 2015	19.10	19.26	18.81	19.00	576,618	-0.11(-0.56%)
Apr 13, 2015	19.51	19.51	19.03	19.11	535,702	-0.39(-1.98%)
Apr 10, 2015	18.97	19.52	18.61	19.49	958,694	+0.60(+3.17%)
Apr 09, 2015	18.88	19.11	18.66	18.89	393,468	-0.01(-0.05%)
Apr 08, 2015	19.24	19.30	18.86	18.90	1,010,801	-0.27(-1.41%)
Apr 07, 2015	19.48	19.65	18.96	19.17	1,097,636	-0.29(-1.49%)
Apr 06, 2015	18.88	19.62	18.60	19.46	1,797,937	+1.25(+6.84%)
Apr 02, 2015	17.98	18.22	18.22	18.22	792,420	+0.24(+1.34%)
Apr 01, 2015	17.87	18.04	17.41	17.98	1,265,544	+0.14(+0.76%)
Mar 31, 2015	18.08	18.09	17.67	17.84	733,209	-0.27(-1.49%)
Mar 30, 2015	17.79	18.15	17.54	18.11	1,637,630	+0.43(+2.46%)
Mar 27, 2015	17.65	17.79	17.42	17.68	746,551	+0.05(+0.27%)
Mar 26, 2015	17.80	17.91	17.53	17.63	463,321	-0.20(-1.14%)
Mar 25, 2015	18.18	18.25	17.77	17.83	905,213	-0.29(-1.60%)
Mar 24, 2015	18.52	18.58	17.34	18.12	565,721	-0.37(-1.99%)
Mar 23, 2015	18.44	18.64	18.22	18.49	302,333	-0.04(-0.21%)
Mar 20, 2015	19.13	19.24	18.34	18.53	1,104,163	-0.52(-2.74%)
Mar 19, 2015	18.86	19.07	18.60	19.05	663,816	+0.18(+0.97%)
Mar 18, 2015	18.37	18.87	18.12	18.86	1,274,282	+0.49(+2.68%)
Mar 17, 2015	18.60	18.60	18.20	18.37	725,715	-0.27(-1.45%)
Mar 16, 2015	18.35	18.78	18.31	18.64	742,439	+0.38(+2.06%)
Mar 13, 2015	18.45	18.53	18.09	18.27	738,147	-0.25(-1.36%)
Mar 12, 2015	18.21	18.55	18.12	18.52	521,632	+0.34(+1.86%)
Mar 11, 2015	18.21	18.28	17.91	18.18	748,570	+0.04(+0.21%)
Mar 10, 2015	18.16	18.36	18.08	18.14	1,221,470	-0.31(-1.68%)
Mar 09, 2015	18.17	18.47	18.02	18.45	720,471	+0.27(+1.49%)
Mar 06, 2015	18.43	18.49	18.10	18.18	693,929	-0.31(-1.67%)
Mar 05, 2015	18.32	18.55	18.16	18.49	749,604	+0.24(+1.32%)
Mar 04, 2015	17.96	18.27	17.83	18.25	926,512	+0.06(+0.32%)
Mar 03, 2015	18.24	18.39	18.06	18.19	1,784,919	-0.16(-0.89%)

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.