Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.27	18.27	17.94	18.00	19,969,988	-0.21(-1.13%)
May 28, 2015	18.19	18.42	18.14	18.21	20,666,348	+0.02(+0.10%)
May 27, 2015	17.85	18.33	17.85	18.19	18,381,786	+0.31(+1.75%)
May 26, 2015	17.98	18.10	17.78	17.88	16,905,660	-0.13(-0.74%)
May 22, 2015	18.04	18.01	18.01	18.01	14,825,817	-0.01(-0.05%)
May 21, 2015	17.73	18.12	17.72	18.02	13,218,339	+0.21(+1.21%)
May 20, 2015	17.84	17.95	17.77	17.80	19,678,230	-0.07(-0.40%)
May 19, 2015	18.06	18.13	17.82	17.88	24,664,364	-0.09(-0.50%)
May 18, 2015	18.03	18.10	17.81	17.96	27,368,848	-0.01(-0.05%)
May 15, 2015	18.30	18.32	17.90	17.97	62,264,156	+0.30(+1.71%)
May 14, 2015	17.82	17.88	17.60	17.67	34,664,824	-0.06(-0.35%)
May 13, 2015	17.75	17.83	17.60	17.73	26,760,938	+0.04(+0.20%)
May 12, 2015	17.72	17.79	17.60	17.70	17,161,684	-0.03(-0.15%)
May 11, 2015	17.62	17.76	17.60	17.72	21,170,808	+0.20(+1.17%)
May 08, 2015	17.60	17.66	17.48	17.52	17,594,828	+0.12(+0.66%)
May 07, 2015	17.09	17.50	17.08	17.40	16,122,552	+0.10(+0.59%)
May 06, 2015	17.31	17.40	17.05	17.30	27,450,864	+0.08(+0.44%)
May 05, 2015	17.59	17.65	17.19	17.23	31,269,044	-0.46(-2.62%)
May 04, 2015	17.78	17.87	17.67	17.69	16,636,410	-0.09(-0.50%)
May 01, 2015	17.73	17.89	17.64	17.78	30,733,896	+0.17(+0.96%)
Apr 30, 2015	17.72	17.72	17.48	17.61	37,312,120	-0.20(-1.10%)
Apr 29, 2015	17.75	17.80	17.47	17.80	35,148,716	-0.03(-0.15%)
Apr 28, 2015	17.91	18.23	17.79	17.83	62,600,332	+0.06(+0.35%)
Apr 27, 2015	18.27	18.28	17.48	17.77	246,597,024	-1.63(-8.39%)
Apr 24, 2015	19.82	19.89	19.35	19.40	16,057,176	-0.33(-1.67%)
Apr 23, 2015	19.70	19.78	19.53	19.73	10,439,887	-0.12(-0.63%)
Apr 22, 2015	19.81	19.95	19.58	19.85	12,956,604	+0.02(+0.09%)
Apr 21, 2015	19.82	20.17	19.62	19.83	33,748,564	+0.47(+2.44%)
Apr 20, 2015	19.32	19.51	19.29	19.36	15,019,898	+0.24(+1.26%)
Apr 17, 2015	19.31	19.36	19.01	19.12	23,262,680	-0.35(-1.78%)
Apr 16, 2015	19.75	19.77	19.32	19.47	37,314,764	-0.60(-2.97%)
Apr 15, 2015	19.63	20.20	19.62	20.06	16,881,916	+0.32(+1.60%)
Apr 14, 2015	19.76	19.88	19.61	19.75	13,889,439	-0.12(-0.60%)
Apr 13, 2015	19.97	20.09	19.85	19.87	10,012,708	-0.15(-0.76%)
Apr 10, 2015	19.97	20.09	19.77	20.02	13,536,864	-0.01(-0.04%)
Apr 09, 2015	19.85	20.09	19.67	20.03	16,145,172	+0.12(+0.58%)
Apr 08, 2015	19.58	19.95	19.58	19.91	20,281,832	+0.35(+1.80%)
Apr 07, 2015	19.74	19.82	19.39	19.56	32,360,444	-0.16(-0.79%)
Apr 06, 2015	19.66	19.81	19.52	19.72	36,205,364	-0.10(-0.49%)
Apr 02, 2015	20.00	19.82	19.82	19.82	10,430,919	-0.11(-0.54%)
Apr 01, 2015	20.05	20.17	19.73	19.92	18,044,350	-0.15(-0.75%)
Mar 31, 2015	20.06	20.25	19.96	20.07	15,449,675	-0.19(-0.92%)
Mar 30, 2015	20.45	20.54	20.13	20.26	21,757,608	-0.05(-0.26%)
Mar 27, 2015	20.03	20.42	19.85	20.31	22,643,082	+0.38(+1.92%)
Mar 26, 2015	19.80	20.36	19.40	19.93	38,965,636	-0.20(-0.99%)
Mar 25, 2015	21.25	21.31	20.02	20.13	28,925,776	-1.13(-5.31%)
Mar 24, 2015	21.35	21.59	21.21	21.26	13,300,727	-0.07(-0.31%)
Mar 23, 2015	21.48	21.76	21.32	21.33	12,857,199	-0.13(-0.62%)
Mar 20, 2015	21.57	21.63	21.44	21.46	19,495,672	+0.04(+0.17%)
Mar 19, 2015	21.68	21.68	21.33	21.43	10,900,139	-0.25(-1.17%)
Mar 18, 2015	21.42	21.71	20.91	21.68	25,869,976	+0.14(+0.66%)
Mar 17, 2015	21.71	21.79	21.48	21.54	14,579,721	-0.32(-1.49%)
Mar 16, 2015	21.66	21.88	21.51	21.86	14,548,122	+0.29(+1.36%)
Mar 13, 2015	21.34	21.64	21.29	21.57	16,672,735	+0.42(+1.98%)
Mar 12, 2015	20.77	21.16	20.67	21.15	16,084,003	+0.28(+1.34%)
Mar 11, 2015	21.03	21.20	20.85	20.87	18,250,498	-0.05(-0.23%)
Mar 10, 2015	21.30	21.40	20.89	20.92	13,061,883	-0.52(-2.41%)
Mar 09, 2015	21.18	21.52	21.18	21.43	11,153,805	+0.16(+0.75%)
Mar 06, 2015	21.45	21.54	21.04	21.27	20,279,576	-0.24(-1.12%)
Mar 05, 2015	21.61	21.67	21.42	21.51	11,292,113	-0.08(-0.37%)
Mar 04, 2015	21.75	21.79	21.32	21.59	13,990,737	-0.19(-0.88%)
Mar 03, 2015	22.65	22.66	21.75	21.79	21,342,238	-1.02(-4.47%)

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.