Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.63	19.69	19.13	19.40	441,795	-0.23(-1.17%)
May 28, 2015	19.76	19.80	19.30	19.63	239,540	-0.26(-1.31%)
May 27, 2015	19.90	20.08	19.72	19.89	609,594	+0.15(+0.76%)
May 26, 2015	19.72	19.74	19.36	19.74	598,837	-0.11(-0.55%)
May 22, 2015	19.07	19.85	19.85	19.85	1,138,600	+0.67(+3.49%)
May 21, 2015	18.52	19.37	18.40	19.18	452,125	+0.69(+3.73%)
May 20, 2015	18.76	18.77	18.34	18.49	586,496	-0.18(-0.96%)
May 19, 2015	18.50	18.88	18.42	18.67	846,496	+0.16(+0.86%)
May 18, 2015	17.94	18.56	17.93	18.51	866,827	+0.58(+3.23%)
May 15, 2015	19.99	20.38	17.81	17.93	1,520,167	-2.14(-10.66%)
May 14, 2015	24.04	24.04	20.06	20.07	1,653,430	-3.17(-13.64%)
May 13, 2015	22.85	23.29	22.65	23.24	529,789	+0.55(+2.42%)
May 12, 2015	21.88	22.77	21.71	22.69	328,196	+0.66(+3.00%)
May 11, 2015	22.20	22.21	21.91	22.03	302,584	-0.05(-0.23%)
May 08, 2015	22.00	22.34	21.66	22.08	103,229	+0.15(+0.68%)
May 07, 2015	21.56	22.34	21.56	21.93	304,070	+0.19(+0.87%)
May 06, 2015	21.97	21.97	21.41	21.74	289,571	-0.11(-0.50%)
May 05, 2015	21.31	21.94	21.31	21.85	184,465	+0.43(+2.01%)
May 04, 2015	21.28	21.55	20.83	21.42	249,999	+0.12(+0.56%)
May 01, 2015	21.32	21.61	20.92	21.30	413,220	+0.12(+0.57%)
Apr 30, 2015	21.88	22.06	21.13	21.18	256,404	-0.79(-3.60%)
Apr 29, 2015	22.45	22.69	21.71	21.97	176,457	-0.66(-2.92%)
Apr 28, 2015	22.97	23.10	22.39	22.63	171,409	-0.25(-1.09%)
Apr 27, 2015	23.58	23.58	22.80	22.88	176,576	-0.57(-2.43%)
Apr 24, 2015	23.58	23.59	22.95	23.45	158,727	-0.18(-0.76%)
Apr 23, 2015	23.87	23.96	23.27	23.63	213,550	-0.24(-1.01%)
Apr 22, 2015	23.56	23.96	23.26	23.87	143,409	+0.33(+1.40%)
Apr 21, 2015	22.28	23.62	22.18	23.54	183,966	+1.33(+5.99%)
Apr 20, 2015	22.51	22.69	22.03	22.21	184,722	-0.20(-0.89%)
Apr 17, 2015	22.27	22.48	21.44	22.41	233,847	-0.09(-0.40%)
Apr 16, 2015	22.72	22.77	22.20	22.50	475,308	-0.30(-1.32%)
Apr 15, 2015	23.12	23.12	22.79	22.80	118,410	-0.14(-0.61%)
Apr 14, 2015	23.09	23.43	22.14	22.94	246,560	-0.06(-0.26%)
Apr 13, 2015	23.40	23.51	22.78	23.00	242,400	-0.36(-1.54%)
Apr 10, 2015	22.47	23.50	22.43	23.36	132,551	+0.87(+3.87%)
Apr 09, 2015	23.09	23.15	22.12	22.49	477,099	-0.47(-2.05%)
Apr 08, 2015	22.00	22.99	21.77	22.96	618,732	+0.99(+4.51%)
Apr 07, 2015	21.98	22.18	21.80	21.97	116,719	-0.13(-0.59%)
Apr 06, 2015	21.98	22.29	21.98	22.10	138,978	+0.06(+0.27%)
Apr 02, 2015	22.17	22.04	22.04	22.04	230,800	-0.15(-0.68%)
Apr 01, 2015	21.98	22.75	21.86	22.19	141,299	+0.23(+1.05%)
Mar 31, 2015	22.35	22.48	21.91	21.96	191,472	-0.58(-2.57%)
Mar 30, 2015	22.61	22.69	22.13	22.54	67,989	+0.19(+0.85%)
Mar 27, 2015	22.48	22.77	22.32	22.35	161,320	-0.10(-0.45%)
Mar 26, 2015	23.02	23.39	22.43	22.45	164,137	-0.59(-2.56%)
Mar 25, 2015	23.57	23.59	22.84	23.04	292,773	-0.49(-2.08%)
Mar 24, 2015	22.95	23.78	22.95	23.53	130,035	+0.56(+2.44%)
Mar 23, 2015	22.96	23.24	22.83	22.97	243,569	-0.05(-0.22%)
Mar 20, 2015	23.25	23.34	22.77	23.02	323,994	-0.15(-0.65%)
Mar 19, 2015	22.39	23.36	22.36	23.17	246,868	+0.64(+2.84%)
Mar 18, 2015	21.73	22.60	21.68	22.53	241,784	+0.80(+3.68%)
Mar 17, 2015	21.21	22.06	21.05	21.73	211,923	+0.46(+2.16%)
Mar 16, 2015	20.86	21.37	20.68	21.27	91,876	+0.56(+2.70%)
Mar 13, 2015	20.64	20.88	20.56	20.71	78,971	-0.08(-0.38%)
Mar 12, 2015	21.57	21.71	20.72	20.79	271,344	-0.64(-2.99%)
Mar 11, 2015	22.11	22.12	21.42	21.43	61,596	-0.56(-2.55%)
Mar 10, 2015	21.92	22.41	21.80	21.99	136,798	-0.20(-0.90%)
Mar 09, 2015	21.68	22.43	21.41	22.19	241,684	+0.66(+3.07%)
Mar 06, 2015	22.03	22.03	21.27	21.53	204,264	-0.64(-2.89%)
Mar 05, 2015	22.33	22.40	21.95	22.17	114,654	-0.18(-0.81%)
Mar 04, 2015	22.26	22.68	22.21	22.35	235,141	-0.03(-0.13%)
Mar 03, 2015	23.13	23.13	22.41	22.38	221,715	-0.94(-4.03%)

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.