Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.12	19.14	18.08	18.41	443,344	-0.77(-4.01%)
May 28, 2015	19.06	19.20	18.64	19.18	145,462	+0.14(+0.73%)
May 27, 2015	19.06	19.14	18.83	19.05	131,593	+0.01(+0.05%)
May 26, 2015	20.07	20.17	18.70	19.04	627,802	-1.25(-6.18%)
May 22, 2015	20.45	20.29	20.29	20.29	135,790	-0.23(-1.11%)
May 21, 2015	21.02	21.24	20.43	20.52	158,242	-0.46(-2.21%)
May 20, 2015	21.00	21.09	20.63	20.98	102,991	+0.01(+0.05%)
May 19, 2015	21.27	21.33	20.79	20.97	208,460	-0.47(-2.21%)
May 18, 2015	21.33	21.44	20.92	21.44	140,557	+0.09(+0.42%)
May 15, 2015	20.73	21.57	20.40	21.35	173,664	+0.53(+2.56%)
May 14, 2015	21.22	21.22	20.48	20.82	259,776	-0.29(-1.36%)
May 13, 2015	21.22	21.34	20.82	21.11	86,063	+0.03(+0.14%)
May 12, 2015	20.89	21.14	20.64	21.08	77,969	+0.12(+0.57%)
May 11, 2015	21.13	21.15	20.67	20.96	114,603	-0.24(-1.12%)
May 08, 2015	21.33	21.33	20.71	21.20	150,678	+0.11(+0.51%)
May 07, 2015	20.72	21.16	20.08	21.09	281,409	+0.26(+1.23%)
May 06, 2015	21.15	21.66	20.23	20.83	368,589	-0.18(-0.85%)
May 05, 2015	21.41	21.62	20.82	21.01	181,045	-0.26(-1.21%)
May 04, 2015	21.33	21.41	21.13	21.27	116,769	-0.06(-0.28%)
May 01, 2015	21.22	21.38	20.95	21.33	111,770	+0.19(+0.89%)
Apr 30, 2015	21.34	21.57	20.85	21.14	181,369	-0.21(-0.97%)
Apr 29, 2015	20.80	21.35	20.80	21.34	124,717	+0.32(+1.50%)
Apr 28, 2015	20.95	21.17	20.84	21.03	83,764	+0.02(+0.09%)
Apr 27, 2015	21.12	21.29	20.90	21.01	135,671	-0.06(-0.28%)
Apr 24, 2015	21.56	21.65	20.78	21.07	138,063	-0.41(-1.93%)
Apr 23, 2015	21.81	21.81	21.22	21.48	154,330	-0.29(-1.31%)
Apr 22, 2015	21.21	22.02	20.69	21.77	219,818	+0.60(+2.84%)
Apr 21, 2015	20.92	21.51	20.56	21.17	261,378	+0.25(+1.18%)
Apr 20, 2015	20.72	20.96	20.40	20.92	146,511	+0.05(+0.24%)
Apr 17, 2015	20.63	20.96	20.34	20.87	172,945	+0.11(+0.52%)
Apr 16, 2015	20.92	21.12	20.67	20.76	128,402	-0.27(-1.27%)
Apr 15, 2015	20.45	21.19	20.34	21.03	208,022	+0.65(+3.20%)
Apr 14, 2015	20.17	20.45	20.05	20.38	97,514	+0.21(+1.03%)
Apr 13, 2015	20.67	20.67	19.79	20.17	234,833	-0.40(-1.97%)
Apr 10, 2015	20.75	20.83	20.37	20.58	143,956	-0.19(-0.90%)
Apr 09, 2015	20.40	21.11	20.40	20.76	255,566	+0.41(+2.04%)
Apr 08, 2015	20.03	20.61	19.91	20.35	278,568	+0.25(+1.23%)
Apr 07, 2015	19.76	20.20	19.76	20.10	175,614	+0.29(+1.44%)
Apr 06, 2015	19.73	20.10	19.62	19.82	167,465	+0.14(+0.70%)
Apr 02, 2015	19.30	19.68	19.68	19.68	220,710	+0.26(+1.32%)
Apr 01, 2015	18.86	19.66	18.86	19.42	234,674	+0.57(+3.04%)
Mar 31, 2015	18.68	19.10	18.63	18.85	166,842	+0.10(+0.53%)
Mar 30, 2015	18.67	18.85	18.38	18.75	190,792	+0.21(+1.12%)
Mar 27, 2015	18.88	19.31	18.44	18.54	273,852	-0.50(-2.64%)
Mar 26, 2015	19.34	19.74	18.88	19.05	232,376	-0.35(-1.78%)
Mar 25, 2015	19.82	19.94	19.36	19.39	203,604	-0.24(-1.21%)
Mar 24, 2015	19.49	19.74	19.35	19.63	202,169	+0.18(+0.91%)
Mar 23, 2015	19.34	19.87	19.34	19.45	429,257	+0.16(+0.82%)
Mar 20, 2015	18.57	19.52	18.50	19.29	763,910	+0.91(+4.94%)
Mar 19, 2015	18.10	18.54	17.97	18.38	397,066	+0.09(+0.49%)
Mar 18, 2015	17.61	18.70	16.78	18.30	700,067	-0.15(-0.80%)
Mar 17, 2015	17.92	18.88	17.70	18.44	553,695	+0.38(+2.13%)
Mar 16, 2015	17.55	18.08	17.05	18.06	281,797	+0.44(+2.52%)
Mar 13, 2015	17.50	17.71	17.19	17.61	218,344	-0.02(-0.11%)
Mar 12, 2015	17.76	17.88	17.47	17.63	151,461	+0.04(+0.22%)
Mar 11, 2015	17.42	17.64	17.18	17.59	139,190	+0.13(+0.73%)
Mar 10, 2015	17.38	17.74	17.06	17.47	263,613	-0.20(-1.12%)
Mar 09, 2015	18.83	18.83	17.65	17.66	445,817	-1.11(-5.89%)
Mar 06, 2015	18.26	18.89	18.17	18.77	395,522	+0.42(+2.31%)
Mar 05, 2015	18.40	18.70	18.26	18.34	187,547	-0.16(-0.85%)
Mar 04, 2015	18.62	19.04	18.26	18.50	326,216	-0.25(-1.32%)
Mar 03, 2015	18.95	19.39	18.54	18.75	550,771	-0.11(-0.58%)

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.