Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.23	17.31	17.07	17.10	3,607,669	-0.11(-0.63%)
May 28, 2015	17.24	17.37	17.11	17.21	1,836,502	-0.02(-0.14%)
May 27, 2015	17.17	17.26	17.07	17.23	3,269,227	+0.08(+0.44%)
May 26, 2015	17.16	17.21	17.05	17.16	3,208,689	-0.00(-0.03%)
May 22, 2015	17.12	17.16	17.16	17.16	1,918,331	-0.01(-0.08%)
May 21, 2015	17.31	17.31	17.10	17.18	3,473,339	-0.10(-0.60%)
May 20, 2015	17.32	17.41	17.19	17.28	2,770,298	+0.01(+0.08%)
May 19, 2015	17.06	17.29	17.06	17.27	3,408,465	+0.11(+0.66%)
May 18, 2015	17.09	17.20	17.05	17.15	2,880,913	-0.06(-0.36%)
May 15, 2015	17.09	17.33	16.98	17.21	3,019,178	+0.20(+1.20%)
May 14, 2015	16.74	17.02	16.66	17.01	2,803,741	+0.38(+2.31%)
May 13, 2015	17.01	17.09	16.58	16.63	3,444,306	-0.34(-1.99%)
May 12, 2015	16.75	17.06	16.62	16.96	2,374,151	+0.04(+0.25%)
May 11, 2015	17.04	17.22	16.85	16.92	3,094,866	-0.26(-1.49%)
May 08, 2015	16.92	17.30	16.92	17.18	4,091,474	+0.40(+2.38%)
May 07, 2015	16.60	16.87	16.57	16.78	3,824,953	+0.22(+1.35%)
May 06, 2015	16.77	16.77	16.28	16.56	5,095,369	-0.22(-1.33%)
May 05, 2015	17.09	17.12	16.71	16.78	3,875,443	-0.34(-1.97%)
May 04, 2015	17.31	17.48	17.10	17.12	3,823,438	-0.11(-0.63%)
May 01, 2015	17.16	17.35	17.11	17.22	4,167,090	+0.09(+0.55%)
Apr 30, 2015	17.33	17.37	17.09	17.13	5,663,714	-0.27(-1.53%)
Apr 29, 2015	17.83	17.89	17.12	17.40	6,962,925	-0.52(-2.91%)
Apr 28, 2015	17.86	17.93	17.70	17.92	3,209,776	-0.01(-0.08%)
Apr 27, 2015	18.02	18.21	17.77	17.93	6,234,373	-0.27(-1.48%)
Apr 24, 2015	18.14	18.30	18.08	18.20	3,040,423	+0.11(+0.63%)
Apr 23, 2015	18.20	18.24	18.07	18.09	2,647,424	-0.11(-0.60%)
Apr 22, 2015	18.09	18.20	18.04	18.20	3,450,579	+0.10(+0.57%)
Apr 21, 2015	17.92	18.19	17.90	18.09	3,713,641	+0.24(+1.32%)
Apr 20, 2015	17.83	17.95	17.73	17.86	3,031,322	+0.00(+0.00%)
Apr 17, 2015	17.99	18.09	17.81	17.86	3,596,496	-0.14(-0.76%)
Apr 16, 2015	17.98	18.09	17.69	17.99	4,020,175	-0.08(-0.42%)
Apr 15, 2015	18.18	18.26	18.07	18.07	3,760,429	-0.10(-0.57%)
Apr 14, 2015	18.28	18.39	18.09	18.17	3,701,041	-0.00(-0.03%)
Apr 13, 2015	18.37	18.37	18.17	18.18	3,031,322	-0.18(-0.98%)
Apr 10, 2015	18.33	18.57	18.28	18.36	3,006,198	+0.08(+0.44%)
Apr 09, 2015	18.92	18.97	18.21	18.28	7,776,799	-0.71(-3.76%)
Apr 08, 2015	19.04	19.18	18.91	18.99	4,680,876	-0.02(-0.10%)
Apr 07, 2015	19.14	19.24	18.94	19.01	13,594,152	-0.80(-4.05%)
Apr 06, 2015	19.75	19.84	19.54	19.81	5,962,501	+0.22(+1.11%)
Apr 02, 2015	19.25	19.59	19.59	19.59	4,849,902	+0.35(+1.82%)
Apr 01, 2015	19.20	19.44	18.91	19.24	12,892,458	+0.08(+0.42%)
Mar 31, 2015	19.40	19.46	19.03	19.16	5,499,436	-0.26(-1.36%)
Mar 30, 2015	19.10	19.46	19.07	19.43	3,344,343	+0.43(+2.29%)
Mar 27, 2015	18.98	19.06	18.82	18.99	3,731,662	+0.11(+0.60%)
Mar 26, 2015	18.83	19.03	18.83	18.88	3,728,956	-0.04(-0.20%)
Mar 25, 2015	19.19	19.35	18.82	18.92	3,093,262	-0.25(-1.32%)
Mar 24, 2015	19.23	19.37	19.09	19.17	2,710,172	-0.07(-0.34%)
Mar 23, 2015	19.06	19.30	18.95	19.24	3,949,346	+0.20(+1.03%)
Mar 20, 2015	18.77	19.06	18.53	19.04	7,855,789	+0.35(+1.88%)
Mar 19, 2015	18.74	18.95	18.68	18.69	3,602,077	-0.11(-0.57%)
Mar 18, 2015	18.47	18.87	18.14	18.80	3,848,277	+0.36(+1.96%)
Mar 17, 2015	18.46	18.52	18.31	18.44	2,084,728	-0.02(-0.10%)
Mar 16, 2015	18.45	18.68	18.42	18.45	2,077,917	+0.12(+0.64%)
Mar 13, 2015	18.42	18.55	18.20	18.34	2,403,535	-0.15(-0.84%)
Mar 12, 2015	18.36	18.58	18.26	18.49	2,166,358	+0.26(+1.44%)
Mar 11, 2015	18.21	18.29	18.05	18.23	2,700,267	+0.06(+0.31%)
Mar 10, 2015	18.04	18.22	17.97	18.17	2,661,473	+0.08(+0.44%)
Mar 09, 2015	17.97	18.11	17.87	18.09	3,560,151	+0.29(+1.66%)
Mar 06, 2015	18.54	18.54	17.68	17.80	5,233,924	-0.93(-4.97%)
Mar 05, 2015	18.80	19.01	18.73	18.73	2,480,026	-0.05(-0.25%)
Mar 04, 2015	18.87	18.98	18.70	18.78	1,680,101	-0.07(-0.37%)
Mar 03, 2015	18.90	18.91	18.72	18.85	2,322,792	-0.13(-0.69%)

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.