Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.87	20.01	19.39	19.90	102,768	-0.11(-0.55%)
May 28, 2015	20.25	20.49	19.32	20.01	146,300	-0.35(-1.72%)
May 27, 2015	20.03	20.42	19.75	20.36	76,333	+0.42(+2.11%)
May 26, 2015	20.19	20.42	19.74	19.94	76,561	-0.41(-2.01%)
May 22, 2015	20.20	20.35	20.35	20.35	71,100	+0.38(+1.90%)
May 21, 2015	19.71	19.98	19.45	19.97	55,901	+0.49(+2.52%)
May 20, 2015	19.66	20.46	19.27	19.48	82,020	-0.34(-1.72%)
May 19, 2015	20.62	20.62	19.82	19.82	108,013	-0.48(-2.36%)
May 18, 2015	20.72	20.74	20.02	20.30	104,709	-0.04(-0.20%)
May 15, 2015	19.94	20.64	19.89	20.34	91,907	+0.23(+1.14%)
May 14, 2015	20.36	20.82	20.02	20.11	86,268	-0.07(-0.35%)
May 13, 2015	20.81	20.81	20.01	20.18	77,465	-0.55(-2.65%)
May 12, 2015	20.12	20.77	20.12	20.73	63,982	+0.25(+1.22%)
May 11, 2015	19.38	21.20	19.38	20.48	129,862	+1.00(+5.13%)
May 08, 2015	20.11	20.68	19.00	19.48	180,797	-0.70(-3.47%)
May 07, 2015	18.01	21.00	16.11	20.18	520,019	-1.19(-5.57%)
May 06, 2015	21.82	21.94	20.67	21.37	102,326	-0.39(-1.79%)
May 05, 2015	21.88	21.90	21.40	21.76	80,375	+0.28(+1.30%)
May 04, 2015	21.35	22.15	21.13	21.48	750,520	+0.13(+0.61%)
May 01, 2015	21.42	21.83	21.20	21.35	115,539	+0.15(+0.71%)
Apr 30, 2015	21.00	21.28	20.39	21.20	53,375	+0.42(+2.02%)
Apr 29, 2015	19.90	21.00	19.55	20.78	216,706	-0.54(-2.53%)
Apr 28, 2015	21.52	21.90	21.25	21.32	100,036	-0.08(-0.37%)
Apr 27, 2015	21.01	21.80	21.01	21.40	204,657	+0.40(+1.90%)
Apr 24, 2015	20.78	21.08	20.78	21.00	72,939	+0.09(+0.43%)
Apr 23, 2015	20.90	20.99	20.65	20.91	72,925	+0.21(+1.03%)
Apr 22, 2015	20.47	20.90	20.45	20.70	79,090	+0.21(+1.01%)
Apr 21, 2015	20.80	20.82	20.35	20.49	72,864	-0.24(-1.16%)
Apr 20, 2015	20.75	20.80	20.58	20.73	47,643	+0.07(+0.34%)
Apr 17, 2015	20.58	20.71	20.45	20.66	90,910	-0.02(-0.10%)
Apr 16, 2015	20.88	20.91	20.51	20.68	75,840	-0.29(-1.38%)
Apr 15, 2015	20.83	21.09	20.78	20.97	124,599	+0.13(+0.62%)
Apr 14, 2015	20.85	21.09	20.72	20.84	80,010	+0.04(+0.19%)
Apr 13, 2015	21.00	21.00	20.52	20.80	128,350	+0.07(+0.34%)
Apr 10, 2015	21.00	21.12	20.46	20.73	137,877	-0.24(-1.14%)
Apr 09, 2015	20.54	21.08	20.36	20.97	83,251	+0.42(+2.04%)
Apr 08, 2015	20.50	20.66	20.36	20.55	49,205	+0.10(+0.49%)
Apr 07, 2015	20.32	20.72	20.32	20.45	110,448	+0.07(+0.34%)
Apr 06, 2015	19.66	20.70	19.66	20.38	200,276	+1.05(+5.43%)
Apr 02, 2015	19.66	19.33	19.33	19.33	202,000	-0.33(-1.68%)
Apr 01, 2015	19.12	19.66	18.82	19.66	104,029	+0.42(+2.18%)
Mar 31, 2015	19.04	19.40	18.75	19.24	52,343	+0.03(+0.16%)
Mar 30, 2015	19.05	19.28	18.78	19.21	127,405	+0.25(+1.32%)
Mar 27, 2015	19.03	19.19	18.80	18.96	145,734	-0.04(-0.21%)
Mar 26, 2015	19.02	19.26	18.80	19.00	156,629	+0.19(+1.01%)
Mar 25, 2015	19.13	19.18	18.55	18.81	144,806	-0.16(-0.84%)
Mar 24, 2015	18.06	19.06	18.04	18.97	172,832	+0.93(+5.16%)
Mar 23, 2015	17.35	18.25	17.27	18.04	169,343	+0.66(+3.80%)
Mar 20, 2015	17.22	17.39	16.82	17.38	772,979	+0.36(+2.12%)
Mar 19, 2015	17.34	17.52	16.99	17.02	167,115	-0.46(-2.63%)
Mar 18, 2015	17.20	17.63	17.08	17.48	98,417	+0.24(+1.39%)
Mar 17, 2015	17.21	17.65	16.90	17.24	189,654	+0.25(+1.47%)
Mar 16, 2015	16.92	17.12	16.66	16.99	81,447	-0.04(-0.23%)
Mar 13, 2015	16.89	17.07	16.75	17.03	111,025	+0.01(+0.06%)
Mar 12, 2015	17.39	17.39	16.81	17.02	135,921	-0.27(-1.56%)
Mar 11, 2015	16.78	17.39	16.60	17.29	148,056	+0.47(+2.79%)
Mar 10, 2015	16.63	16.92	16.50	16.82	101,811	+0.12(+0.72%)
Mar 09, 2015	16.76	17.06	16.50	16.70	145,646	+0.04(+0.24%)
Mar 06, 2015	16.74	16.92	16.52	16.66	105,195	-0.15(-0.89%)
Mar 05, 2015	16.72	16.93	16.40	16.81	204,368	+0.10(+0.60%)
Mar 04, 2015	16.35	16.93	16.25	16.71	121,269	+0.34(+2.08%)
Mar 03, 2015	16.13	16.66	16.13	16.37	298,747	+0.16(+0.99%)

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.