Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.83	16.94	16.72	16.77	2,792,745	-0.08(-0.50%)
May 28, 2015	17.07	17.09	16.72	16.85	2,813,379	-0.34(-1.98%)
May 27, 2015	16.95	17.25	16.85	17.19	2,734,434	+0.31(+1.85%)
May 26, 2015	17.50	17.59	16.82	16.88	4,032,924	-0.69(-3.91%)
May 22, 2015	17.54	17.57	17.57	17.57	2,382,164	+0.03(+0.16%)
May 21, 2015	17.33	17.78	17.28	17.54	2,684,335	+0.27(+1.59%)
May 20, 2015	17.20	17.39	17.06	17.26	3,618,315	+0.09(+0.55%)
May 19, 2015	17.36	17.36	17.02	17.17	2,633,366	-0.23(-1.35%)
May 18, 2015	17.06	17.46	17.01	17.40	2,764,587	+0.21(+1.24%)
May 15, 2015	17.06	17.29	16.91	17.19	2,532,091	+0.11(+0.62%)
May 14, 2015	17.36	17.39	17.04	17.09	3,621,594	-0.19(-1.10%)
May 13, 2015	17.21	17.48	17.14	17.28	4,050,337	+0.25(+1.48%)
May 12, 2015	17.12	17.19	16.86	17.02	3,747,916	-0.17(-0.98%)
May 11, 2015	16.98	17.25	16.92	17.19	4,925,497	+0.21(+1.25%)
May 08, 2015	16.92	17.12	16.73	16.98	4,602,644	+0.23(+1.37%)
May 07, 2015	16.50	17.03	16.41	16.75	6,720,062	+0.54(+3.31%)
May 06, 2015	16.35	16.38	16.03	16.21	3,744,008	-0.03(-0.21%)
May 05, 2015	16.14	16.62	16.14	16.25	6,442,762	+0.22(+1.40%)
May 04, 2015	16.26	16.44	16.02	16.02	6,385,000	-0.17(-1.04%)
May 01, 2015	15.21	16.31	15.21	16.19	10,201,321	+1.05(+6.90%)
Apr 30, 2015	15.37	15.50	14.94	15.15	7,462,875	-0.55(-3.49%)
Apr 29, 2015	15.72	15.98	15.60	15.69	6,619,680	-0.08(-0.50%)
Apr 28, 2015	15.73	15.87	15.37	15.77	7,486,893	+0.04(+0.28%)
Apr 27, 2015	16.08	16.39	15.63	15.73	10,145,779	-0.32(-1.99%)
Apr 24, 2015	18.20	18.26	15.99	16.05	24,257,580	-2.61(-13.97%)
Apr 23, 2015	18.25	18.82	17.64	18.65	9,654,364	+0.30(+1.65%)
Apr 22, 2015	19.57	19.67	18.22	18.35	15,733,310	-1.92(-9.46%)
Apr 21, 2015	20.59	20.59	20.13	20.27	3,280,178	-0.17(-0.82%)
Apr 20, 2015	20.07	20.57	20.02	20.43	4,583,187	+0.46(+2.32%)
Apr 17, 2015	20.05	20.17	19.68	19.97	4,565,932	-0.31(-1.52%)
Apr 16, 2015	20.53	20.55	20.08	20.28	3,358,272	-0.30(-1.44%)
Apr 15, 2015	20.29	20.77	20.13	20.57	3,778,011	+0.49(+2.45%)
Apr 14, 2015	19.84	20.13	19.74	20.08	1,532,541	+0.10(+0.48%)
Apr 13, 2015	20.00	20.14	19.86	19.99	1,821,432	+0.00(+0.01%)
Apr 10, 2015	20.06	20.08	19.87	19.99	3,209,610	+0.03(+0.17%)
Apr 09, 2015	19.75	20.27	19.73	19.95	3,255,245	+0.16(+0.79%)
Apr 08, 2015	19.81	20.01	19.60	19.80	2,738,491	+0.06(+0.28%)
Apr 07, 2015	20.37	20.48	19.73	19.74	3,185,412	-0.29(-1.45%)
Apr 06, 2015	19.49	20.15	19.36	20.03	3,852,161	+0.42(+2.16%)
Apr 02, 2015	19.42	19.61	19.61	19.61	2,039,258	+0.12(+0.63%)
Apr 01, 2015	19.67	19.80	19.41	19.48	3,409,722	-0.33(-1.66%)
Mar 31, 2015	19.50	19.85	19.32	19.81	3,188,576	+0.11(+0.57%)
Mar 30, 2015	19.44	19.80	19.42	19.70	2,584,261	+0.35(+1.82%)
Mar 27, 2015	19.05	19.38	18.95	19.35	2,738,786	+0.16(+0.84%)
Mar 26, 2015	19.37	19.60	19.05	19.19	4,036,481	-0.32(-1.63%)
Mar 25, 2015	19.88	19.88	19.43	19.51	3,183,070	-0.36(-1.82%)
Mar 24, 2015	19.70	19.90	19.42	19.87	6,003,377	+0.18(+0.94%)
Mar 23, 2015	19.76	20.08	19.64	19.68	5,876,754	+0.00(+0.00%)
Mar 20, 2015	19.13	19.73	19.12	19.68	6,794,779	+0.71(+3.76%)
Mar 19, 2015	19.19	19.22	18.69	18.97	3,888,308	-0.42(-2.16%)
Mar 18, 2015	18.93	19.52	18.75	19.39	3,455,778	+0.31(+1.64%)
Mar 17, 2015	18.47	19.16	18.47	19.08	4,202,583	+0.41(+2.21%)
Mar 16, 2015	19.00	19.08	18.45	18.66	5,344,699	-0.27(-1.44%)
Mar 13, 2015	18.22	19.47	18.16	18.94	10,053,515	+0.60(+3.26%)
Mar 12, 2015	17.97	18.38	17.59	18.34	5,619,133	+0.61(+3.46%)
Mar 11, 2015	16.64	17.97	16.49	17.73	13,197,704	+1.10(+6.65%)
Mar 10, 2015	17.17	17.25	16.38	16.62	7,218,001	-1.09(-6.14%)
Mar 09, 2015	17.84	18.07	17.69	17.71	3,205,217	-0.10(-0.56%)
Mar 06, 2015	17.85	18.17	17.71	17.81	3,708,574	-0.16(-0.90%)
Mar 05, 2015	18.37	18.37	17.86	17.97	3,617,488	-0.32(-1.74%)
Mar 04, 2015	18.60	18.83	18.03	18.29	5,007,656	-0.54(-2.87%)
Mar 03, 2015	19.03	19.21	18.78	18.83	2,905,902	-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.