Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.49	16.56	16.13	16.40	68,089	-0.14(-0.82%)
May 28, 2015	16.68	16.68	16.40	16.53	87,378	-0.29(-1.71%)
May 27, 2015	16.66	16.93	16.44	16.82	75,254	+0.06(+0.33%)
May 26, 2015	16.73	16.99	16.55	16.77	46,899	-0.16(-0.94%)
May 22, 2015	17.43	16.93	16.93	16.93	37,897	-0.49(-2.80%)
May 21, 2015	17.08	17.49	17.02	17.41	46,695	+0.42(+2.45%)
May 20, 2015	17.19	17.20	16.66	17.00	41,019	-0.07(-0.42%)
May 19, 2015	16.67	17.33	16.55	17.07	47,184	+0.45(+2.69%)
May 18, 2015	16.67	17.02	16.35	16.62	156,223	-0.10(-0.57%)
May 15, 2015	17.13	17.13	16.70	16.72	35,046	-0.50(-2.88%)
May 14, 2015	16.65	17.29	16.65	17.21	44,185	+0.55(+3.31%)
May 13, 2015	17.11	17.11	16.63	16.66	56,954	-0.50(-2.89%)
May 12, 2015	16.75	17.20	16.53	17.16	49,069	+0.28(+1.66%)
May 11, 2015	17.14	17.35	16.84	16.88	34,114	-0.26(-1.54%)
May 08, 2015	15.78	17.32	15.78	17.14	88,938	+0.74(+4.48%)
May 07, 2015	18.75	18.83	15.73	16.41	179,108	-2.23(-11.97%)
May 06, 2015	18.50	18.91	18.32	18.64	78,801	+0.14(+0.78%)
May 05, 2015	18.73	19.13	18.21	18.49	95,357	-0.51(-2.69%)
May 04, 2015	18.03	19.13	18.01	19.00	86,758	+0.83(+4.58%)
May 01, 2015	17.81	18.24	17.65	18.17	51,811	+0.28(+1.56%)
Apr 30, 2015	18.90	18.90	17.85	17.89	45,885	-1.12(-5.89%)
Apr 29, 2015	18.48	19.12	18.48	19.01	47,923	+0.45(+2.41%)
Apr 28, 2015	18.57	18.76	18.55	18.56	48,843	-0.04(-0.21%)
Apr 27, 2015	18.91	19.04	18.08	18.60	74,466	-0.51(-2.68%)
Apr 24, 2015	19.05	19.15	18.73	19.12	27,312	+0.01(+0.04%)
Apr 23, 2015	19.04	19.19	18.82	19.11	19,865	-0.07(-0.38%)
Apr 22, 2015	19.33	19.47	19.08	19.18	32,529	-0.22(-1.15%)
Apr 21, 2015	18.96	19.48	18.90	19.40	39,077	+0.43(+2.28%)
Apr 20, 2015	19.36	19.65	18.77	18.97	77,097	-0.38(-1.98%)
Apr 17, 2015	19.75	19.78	19.18	19.36	29,721	-0.53(-2.65%)
Apr 16, 2015	20.00	20.02	19.88	19.88	22,762	-0.13(-0.64%)
Apr 15, 2015	19.90	20.19	19.73	20.01	80,777	+0.12(+0.60%)
Apr 14, 2015	19.85	20.10	19.85	19.89	48,382	-0.05(-0.24%)
Apr 13, 2015	19.92	20.15	19.16	19.94	207,237	-0.09(-0.44%)
Apr 10, 2015	20.12	20.18	20.00	20.03	50,105	+0.00(+0.00%)
Apr 09, 2015	20.03	20.23	19.67	20.03	51,182	-0.07(-0.36%)
Apr 08, 2015	20.27	20.35	20.08	20.10	148,833	-0.07(-0.36%)
Apr 07, 2015	20.22	20.37	19.96	20.17	81,755	-0.04(-0.20%)
Apr 06, 2015	19.67	20.30	19.64	20.21	158,731	+0.54(+2.76%)
Apr 02, 2015	20.04	19.67	19.67	19.67	57,284	-0.38(-1.91%)
Apr 01, 2015	19.63	20.12	19.57	20.05	51,886	+0.46(+2.37%)
Mar 31, 2015	20.16	20.26	19.60	19.59	132,939	-0.38(-1.92%)
Mar 30, 2015	19.28	19.99	19.22	19.97	71,135	+0.63(+3.27%)
Mar 27, 2015	19.33	19.42	19.00	19.34	48,624	+0.02(+0.08%)
Mar 26, 2015	19.15	19.59	19.07	19.32	42,887	+0.07(+0.37%)
Mar 25, 2015	19.54	19.54	19.24	19.25	46,088	-0.21(-1.07%)
Mar 24, 2015	19.20	19.59	19.05	19.46	78,709	+0.22(+1.16%)
Mar 23, 2015	19.19	19.43	19.02	19.24	135,622	+0.24(+1.26%)
Mar 20, 2015	19.16	19.16	18.89	19.00	95,765	-0.04(-0.21%)
Mar 19, 2015	18.79	19.11	18.79	19.04	194,021	+0.25(+1.32%)
Mar 18, 2015	18.45	18.86	18.37	18.79	136,305	+0.34(+1.82%)
Mar 17, 2015	18.27	18.76	18.27	18.45	108,286	+0.14(+0.79%)
Mar 16, 2015	18.39	18.39	18.04	18.31	47,862	+0.10(+0.57%)
Mar 13, 2015	17.79	18.36	17.49	18.20	40,779	+0.42(+2.38%)
Mar 12, 2015	17.52	17.81	17.40	17.78	40,782	+0.50(+2.87%)
Mar 11, 2015	17.15	17.34	17.06	17.29	54,138	+0.13(+0.79%)
Mar 10, 2015	17.13	17.22	16.94	17.15	21,069	-0.07(-0.41%)
Mar 09, 2015	16.81	17.26	16.74	17.22	44,497	+0.64(+3.88%)
Mar 06, 2015	16.66	16.84	16.45	16.58	43,447	-0.10(-0.57%)
Mar 05, 2015	17.82	18.17	16.27	16.67	225,993	-0.40(-2.32%)
Mar 04, 2015	17.32	17.35	17.07	17.07	18,004	-0.28(-1.60%)
Mar 03, 2015	17.77	17.77	17.32	17.35	16,960	-0.44(-2.50%)

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.