Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.87	16.98	16.76	16.81	2,785,450	-0.08(-0.50%)
May 28, 2015	17.12	17.14	16.76	16.89	2,806,031	-0.34(-1.98%)
May 27, 2015	16.99	17.29	16.90	17.24	2,727,292	+0.31(+1.85%)
May 26, 2015	17.54	17.63	16.86	16.92	4,022,391	-0.69(-3.91%)
May 22, 2015	17.58	17.61	17.61	17.61	2,375,942	+0.03(+0.16%)
May 21, 2015	17.37	17.82	17.32	17.58	2,677,323	+0.27(+1.59%)
May 20, 2015	17.25	17.44	17.11	17.31	3,608,865	+0.10(+0.55%)
May 19, 2015	17.40	17.40	17.07	17.21	2,626,488	-0.24(-1.35%)
May 18, 2015	17.10	17.51	17.06	17.45	2,757,367	+0.21(+1.24%)
May 15, 2015	17.10	17.34	16.96	17.24	2,525,478	+0.11(+0.62%)
May 14, 2015	17.40	17.43	17.09	17.13	3,612,135	-0.19(-1.10%)
May 13, 2015	17.26	17.53	17.19	17.32	4,039,758	+0.25(+1.48%)
May 12, 2015	17.17	17.23	16.91	17.07	3,738,127	-0.17(-0.98%)
May 11, 2015	17.02	17.30	16.97	17.24	4,912,632	+0.21(+1.25%)
May 08, 2015	16.96	17.16	16.77	17.02	4,590,623	+0.23(+1.37%)
May 07, 2015	16.55	17.07	16.45	16.79	6,702,510	+0.54(+3.31%)
May 06, 2015	16.40	16.42	16.08	16.26	3,734,229	-0.03(-0.21%)
May 05, 2015	16.18	16.66	16.18	16.29	6,425,934	+0.22(+1.40%)
May 04, 2015	16.30	16.49	16.06	16.06	6,368,323	-0.17(-1.04%)
May 01, 2015	15.25	16.35	15.25	16.23	10,174,676	+1.05(+6.90%)
Apr 30, 2015	15.41	15.54	14.98	15.18	7,443,382	-0.55(-3.49%)
Apr 29, 2015	15.76	16.02	15.64	15.73	6,602,390	-0.08(-0.50%)
Apr 28, 2015	15.77	15.91	15.41	15.81	7,467,338	+0.04(+0.28%)
Apr 27, 2015	16.12	16.43	15.67	15.77	10,119,279	-0.32(-1.99%)
Apr 24, 2015	18.25	18.31	16.03	16.09	24,194,222	-2.61(-13.97%)
Apr 23, 2015	18.30	18.87	17.68	18.70	9,629,148	+0.30(+1.65%)
Apr 22, 2015	19.62	19.73	18.27	18.40	15,692,216	-1.92(-9.46%)
Apr 21, 2015	20.64	20.64	20.18	20.32	3,271,610	-0.17(-0.82%)
Apr 20, 2015	20.12	20.63	20.08	20.49	4,571,216	+0.47(+2.32%)
Apr 17, 2015	20.10	20.22	19.73	20.02	4,554,006	-0.31(-1.52%)
Apr 16, 2015	20.59	20.60	20.13	20.33	3,349,500	-0.30(-1.44%)
Apr 15, 2015	20.35	20.82	20.18	20.63	3,768,143	+0.49(+2.45%)
Apr 14, 2015	19.89	20.18	19.79	20.13	1,528,538	+0.10(+0.48%)
Apr 13, 2015	20.05	20.19	19.91	20.04	1,816,675	+0.02(+0.08%)
Apr 10, 2015	20.10	20.12	19.91	20.02	3,203,736	+0.03(+0.17%)
Apr 09, 2015	19.79	20.31	19.77	19.99	3,249,288	+0.16(+0.79%)
Apr 08, 2015	19.84	20.05	19.63	19.83	2,733,479	+0.06(+0.28%)
Apr 07, 2015	20.41	20.52	19.77	19.78	3,179,583	-0.29(-1.45%)
Apr 06, 2015	19.53	20.18	19.40	20.07	3,845,112	+0.42(+2.16%)
Apr 02, 2015	19.45	19.64	19.64	19.64	2,035,527	+0.12(+0.63%)
Apr 01, 2015	19.71	19.84	19.44	19.52	3,403,482	-0.33(-1.66%)
Mar 31, 2015	19.54	19.89	19.36	19.85	3,182,741	+0.11(+0.57%)
Mar 30, 2015	19.47	19.83	19.45	19.74	2,579,532	+0.35(+1.82%)
Mar 27, 2015	19.08	19.42	18.98	19.39	2,733,774	+0.16(+0.84%)
Mar 26, 2015	19.40	19.63	19.08	19.22	4,029,095	-0.32(-1.63%)
Mar 25, 2015	19.92	19.92	19.46	19.54	3,177,245	-0.36(-1.83%)
Mar 24, 2015	19.73	19.94	19.45	19.90	5,992,391	+0.18(+0.94%)
Mar 23, 2015	19.79	20.12	19.68	19.72	5,866,000	+0.00(+0.00%)
Mar 20, 2015	19.17	19.77	19.16	19.72	6,782,345	+0.72(+3.76%)
Mar 19, 2015	19.22	19.25	18.72	19.00	3,881,192	-0.42(-2.16%)
Mar 18, 2015	18.96	19.55	18.78	19.42	3,449,454	+0.31(+1.64%)
Mar 17, 2015	18.51	19.20	18.51	19.11	4,194,892	+0.41(+2.21%)
Mar 16, 2015	19.04	19.11	18.48	18.70	5,334,918	-0.27(-1.44%)
Mar 13, 2015	18.25	19.51	18.19	18.97	10,035,118	+0.60(+3.26%)
Mar 12, 2015	18.00	18.42	17.62	18.37	5,608,850	+0.61(+3.46%)
Mar 11, 2015	16.67	18.00	16.52	17.76	13,173,553	+1.11(+6.65%)
Mar 10, 2015	17.21	17.28	16.41	16.65	7,204,793	-1.09(-6.14%)
Mar 09, 2015	17.88	18.10	17.73	17.74	3,199,352	-0.10(-0.56%)
Mar 06, 2015	17.89	18.21	17.75	17.84	3,701,788	-0.16(-0.90%)
Mar 05, 2015	18.41	18.41	17.89	18.00	3,610,869	-0.32(-1.74%)
Mar 04, 2015	18.63	18.87	18.06	18.32	4,998,493	-0.54(-2.87%)
Mar 03, 2015	19.06	19.25	18.82	18.87	2,900,585	-0.26(-1.37%)

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.