Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.79	21.80	21.18	21.20	188,391	-0.55(-2.53%)
May 28, 2015	21.50	21.75	21.30	21.75	193,440	+0.34(+1.59%)
May 27, 2015	21.64	21.75	21.36	21.41	209,676	-0.26(-1.20%)
May 26, 2015	21.37	21.71	21.19	21.67	276,867	+0.20(+0.93%)
May 22, 2015	21.65	21.47	21.47	21.47	179,700	-0.16(-0.74%)
May 21, 2015	21.26	22.22	21.24	21.63	263,818	+0.25(+1.17%)
May 20, 2015	21.88	21.88	21.24	21.38	213,549	-0.52(-2.37%)
May 19, 2015	22.04	22.09	21.60	21.90	249,986	-0.08(-0.36%)
May 18, 2015	21.91	22.04	21.84	21.98	285,684	-0.15(-0.68%)
May 15, 2015	21.93	22.61	21.78	22.13	586,015	+0.41(+1.89%)
May 14, 2015	22.11	22.29	21.69	21.72	247,665	-0.21(-0.96%)
May 13, 2015	21.52	22.01	21.50	21.93	298,694	+0.43(+2.00%)
May 12, 2015	22.05	22.05	21.44	21.50	449,881	-0.57(-2.58%)
May 11, 2015	21.18	22.11	20.90	22.07	900,312	+0.53(+2.46%)
May 08, 2015	20.50	21.57	20.12	21.54	904,583	+0.92(+4.46%)
May 07, 2015	18.23	20.66	18.15	20.62	1,603,386	+2.79(+15.65%)
May 06, 2015	18.77	18.79	17.42	17.83	1,695,291	-1.28(-6.70%)
May 05, 2015	19.60	19.80	18.84	19.11	780,526	-0.55(-2.82%)
May 04, 2015	19.79	20.24	19.63	19.66	264,743	-0.10(-0.48%)
May 01, 2015	19.43	19.92	19.22	19.76	293,079	+0.33(+1.70%)
Apr 30, 2015	19.63	19.63	19.19	19.43	298,237	-0.09(-0.46%)
Apr 29, 2015	19.91	20.15	19.39	19.52	301,938	-0.54(-2.69%)
Apr 28, 2015	19.93	20.14	19.70	20.06	172,214	+0.18(+0.91%)
Apr 27, 2015	19.74	20.17	19.61	19.88	444,841	+0.45(+2.32%)
Apr 24, 2015	19.70	19.98	19.22	19.43	513,797	-0.36(-1.82%)
Apr 23, 2015	20.72	20.78	19.69	19.79	639,748	-0.97(-4.67%)
Apr 22, 2015	20.45	21.14	20.30	20.76	717,179	+0.34(+1.67%)
Apr 21, 2015	20.35	20.60	20.20	20.42	223,942	+0.12(+0.59%)
Apr 20, 2015	20.18	20.48	20.06	20.30	269,366	+0.13(+0.64%)
Apr 17, 2015	20.33	20.50	20.06	20.17	342,098	-0.36(-1.75%)
Apr 16, 2015	20.50	20.79	20.15	20.53	299,589	+0.02(+0.10%)
Apr 15, 2015	20.30	20.78	20.17	20.51	360,346	+0.36(+1.79%)
Apr 14, 2015	20.10	20.59	19.94	20.15	352,987	+0.28(+1.41%)
Apr 13, 2015	19.98	20.03	19.53	19.87	306,883	-0.05(-0.25%)
Apr 10, 2015	19.91	20.00	19.43	19.92	368,835	-0.08(-0.40%)
Apr 09, 2015	20.65	20.76	19.99	20.00	308,572	-0.59(-2.87%)
Apr 08, 2015	20.08	20.89	19.91	20.59	468,041	+0.50(+2.49%)
Apr 07, 2015	19.42	20.36	19.42	20.09	544,256	+0.60(+3.08%)
Apr 06, 2015	19.11	19.76	19.11	19.49	311,699	+0.21(+1.09%)
Apr 02, 2015	19.75	19.28	19.28	19.28	270,300	-0.51(-2.58%)
Apr 01, 2015	19.87	19.90	19.13	19.79	497,825	-0.47(-2.32%)
Mar 31, 2015	19.59	20.32	19.47	20.26	345,486	+0.46(+2.32%)
Mar 30, 2015	19.33	19.82	19.33	19.80	233,376	+0.52(+2.70%)
Mar 27, 2015	19.00	19.33	18.65	19.28	281,660	+0.23(+1.21%)
Mar 26, 2015	19.81	19.84	19.00	19.05	425,980	-0.72(-3.64%)
Mar 25, 2015	20.04	20.25	19.63	19.77	453,167	-0.29(-1.45%)
Mar 24, 2015	20.50	20.50	19.66	20.06	481,488	-0.39(-1.91%)
Mar 23, 2015	19.87	20.50	19.40	20.45	674,817	+0.83(+4.23%)
Mar 20, 2015	19.65	19.97	19.51	19.62	465,864	-0.08(-0.41%)
Mar 19, 2015	19.64	19.76	19.12	19.70	642,681	+0.41(+2.13%)
Mar 18, 2015	18.20	19.58	18.14	19.29	1,339,780	+1.02(+5.58%)
Mar 17, 2015	18.12	18.50	18.12	18.27	287,902	+0.05(+0.27%)
Mar 16, 2015	18.32	18.38	18.08	18.22	358,843	-0.07(-0.38%)
Mar 13, 2015	18.00	18.55	17.82	18.29	721,303	+0.30(+1.67%)
Mar 12, 2015	17.50	18.04	17.45	17.99	643,118	+0.59(+3.39%)
Mar 11, 2015	17.00	17.46	16.97	17.40	374,124	+0.38(+2.23%)
Mar 10, 2015	17.25	17.25	16.82	17.02	591,547	-0.35(-2.01%)
Mar 09, 2015	17.53	17.95	17.32	17.37	285,865	-0.38(-2.14%)
Mar 06, 2015	18.20	18.43	17.71	17.75	346,642	-0.63(-3.43%)
Mar 05, 2015	18.50	18.56	17.98	18.38	492,041	-0.05(-0.27%)
Mar 04, 2015	18.27	18.51	18.06	18.43	593,059	+0.17(+0.93%)
Mar 03, 2015	17.69	18.26	17.69	18.26	665,189	+0.43(+2.41%)

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.