Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.22	19.37	19.06	19.19	1,162,863	-0.06(-0.30%)
May 28, 2015	19.27	19.40	19.09	19.25	502,600	-0.03(-0.15%)
May 27, 2015	19.24	19.47	19.04	19.28	1,348,099	+0.16(+0.86%)
May 26, 2015	18.90	19.11	18.59	19.11	892,874	+0.15(+0.82%)
May 22, 2015	18.44	18.96	18.96	18.96	3,930,204	+0.54(+2.94%)
May 21, 2015	19.34	19.38	18.23	18.42	6,878,696	-3.07(-14.27%)
May 20, 2015	21.12	21.59	20.87	21.48	575,384	+0.38(+1.79%)
May 19, 2015	21.09	21.22	20.82	21.11	442,748	-0.03(-0.14%)
May 18, 2015	20.82	21.19	20.68	21.14	565,917	+0.32(+1.53%)
May 15, 2015	20.52	20.89	20.43	20.82	734,120	+0.34(+1.65%)
May 14, 2015	20.30	20.49	20.07	20.48	345,767	+0.28(+1.39%)
May 13, 2015	20.31	20.35	20.06	20.20	381,459	-0.02(-0.10%)
May 12, 2015	20.19	20.54	20.07	20.22	654,374	-0.14(-0.67%)
May 11, 2015	20.77	20.79	20.34	20.35	1,073,058	-0.41(-1.96%)
May 08, 2015	20.56	20.93	19.97	20.76	1,245,150	+0.22(+1.08%)
May 07, 2015	19.57	20.57	18.91	20.54	1,402,639	+1.40(+7.33%)
May 06, 2015	18.70	19.19	18.31	19.13	1,398,900	+0.57(+3.07%)
May 05, 2015	18.79	18.84	18.24	18.56	1,029,637	-0.28(-1.49%)
May 04, 2015	18.95	19.10	18.73	18.84	594,698	-0.05(-0.28%)
May 01, 2015	18.44	18.93	18.38	18.90	719,494	+0.56(+3.03%)
Apr 30, 2015	18.52	18.72	18.23	18.34	632,135	-0.24(-1.30%)
Apr 29, 2015	18.59	18.72	18.23	18.58	512,911	-0.11(-0.57%)
Apr 28, 2015	18.40	18.71	18.28	18.69	609,130	+0.32(+1.74%)
Apr 27, 2015	18.91	19.05	18.29	18.37	454,901	-0.46(-2.47%)
Apr 24, 2015	18.72	18.95	18.54	18.83	580,908	+0.15(+0.78%)
Apr 23, 2015	18.68	18.92	18.58	18.69	207,658	-0.06(-0.31%)
Apr 22, 2015	18.99	19.35	18.61	18.75	703,354	-0.34(-1.77%)
Apr 21, 2015	19.09	19.27	18.84	19.09	829,221	+0.11(+0.56%)
Apr 20, 2015	19.05	19.29	18.91	18.98	264,306	+0.01(+0.05%)
Apr 17, 2015	19.14	19.31	18.83	18.97	378,187	-0.31(-1.61%)
Apr 16, 2015	19.19	19.34	19.00	19.28	533,493	+0.00(+0.00%)
Apr 15, 2015	19.11	19.35	19.04	19.28	431,450	+0.25(+1.32%)
Apr 14, 2015	19.12	19.29	18.83	19.03	575,751	-0.11(-0.56%)
Apr 13, 2015	19.54	19.54	19.06	19.13	534,897	-0.39(-1.98%)
Apr 10, 2015	19.00	19.55	18.64	19.52	957,254	+0.60(+3.17%)
Apr 09, 2015	18.91	19.13	18.69	18.92	392,877	-0.01(-0.05%)
Apr 08, 2015	19.27	19.33	18.89	18.93	1,009,282	-0.27(-1.41%)
Apr 07, 2015	19.51	19.68	18.99	19.20	1,095,987	-0.29(-1.49%)
Apr 06, 2015	18.91	19.65	18.63	19.49	1,795,235	+1.25(+6.84%)
Apr 02, 2015	18.00	18.24	18.24	18.24	791,230	+0.24(+1.34%)
Apr 01, 2015	17.90	18.07	17.43	18.00	1,263,642	+0.14(+0.76%)
Mar 31, 2015	18.11	18.12	17.69	17.87	732,108	-0.27(-1.49%)
Mar 30, 2015	17.82	18.18	17.57	18.14	1,635,170	+0.44(+2.46%)
Mar 27, 2015	17.67	17.82	17.44	17.70	745,430	+0.05(+0.27%)
Mar 26, 2015	17.83	17.93	17.56	17.65	462,625	-0.20(-1.14%)
Mar 25, 2015	18.21	18.27	17.80	17.86	903,853	-0.29(-1.60%)
Mar 24, 2015	18.54	18.61	17.36	18.15	564,871	-0.37(-1.99%)
Mar 23, 2015	18.47	18.67	18.24	18.52	301,879	-0.04(-0.21%)
Mar 20, 2015	19.16	19.27	18.37	18.55	1,102,504	-0.52(-2.74%)
Mar 19, 2015	18.89	19.10	18.63	19.08	662,819	+0.18(+0.97%)
Mar 18, 2015	18.40	18.90	18.15	18.89	1,272,367	+0.49(+2.68%)
Mar 17, 2015	18.63	18.63	18.23	18.40	724,624	-0.27(-1.45%)
Mar 16, 2015	18.38	18.81	18.34	18.67	741,324	+0.38(+2.06%)
Mar 13, 2015	18.48	18.55	18.12	18.29	737,038	-0.25(-1.36%)
Mar 12, 2015	18.23	18.57	18.15	18.54	520,848	+0.34(+1.86%)
Mar 11, 2015	18.23	18.31	17.93	18.21	747,445	+0.04(+0.21%)
Mar 10, 2015	18.19	18.39	18.11	18.17	1,219,634	-0.31(-1.68%)
Mar 09, 2015	18.20	18.50	18.05	18.48	719,389	+0.27(+1.49%)
Mar 06, 2015	18.46	18.52	18.13	18.21	692,886	-0.31(-1.67%)
Mar 05, 2015	18.35	18.57	18.19	18.52	748,478	+0.24(+1.32%)
Mar 04, 2015	17.98	18.29	17.86	18.27	925,120	+0.06(+0.32%)
Mar 03, 2015	18.26	18.42	18.09	18.22	1,782,237	-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.