Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.74	15.86	15.19	15.21	816,570	-0.66(-4.17%)
May 28, 2015	16.34	16.39	15.27	15.87	1,008,502	-0.47(-2.86%)
May 27, 2015	16.56	16.56	15.90	16.34	734,691	-0.23(-1.39%)
May 26, 2015	16.82	17.17	16.43	16.57	403,279	-0.37(-2.18%)
May 22, 2015	17.45	16.93	16.93	16.93	551,550	-0.63(-3.57%)
May 21, 2015	17.17	17.80	17.12	17.56	425,321	+0.44(+2.58%)
May 20, 2015	16.76	17.26	16.71	17.12	339,501	+0.44(+2.65%)
May 19, 2015	17.09	17.29	16.45	16.68	568,371	-0.56(-3.24%)
May 18, 2015	17.08	17.08	16.58	17.24	335,685	+0.13(+0.77%)
May 15, 2015	17.13	17.29	16.76	17.11	343,446	-0.10(-0.56%)
May 14, 2015	17.73	17.84	17.10	17.20	366,471	-0.41(-2.35%)
May 13, 2015	17.75	17.91	17.20	17.62	370,941	-0.02(-0.12%)
May 12, 2015	17.87	18.03	17.05	17.64	549,106	-0.28(-1.58%)
May 11, 2015	17.61	18.03	17.33	17.92	458,216	+0.34(+1.96%)
May 08, 2015	17.55	17.64	17.09	17.58	403,244	+0.27(+1.55%)
May 07, 2015	16.85	17.36	16.68	17.31	450,905	+0.40(+2.37%)
May 06, 2015	17.01	17.04	16.61	16.91	503,336	+0.03(+0.20%)
May 05, 2015	16.72	17.33	16.67	16.87	534,309	+0.17(+0.99%)
May 04, 2015	17.14	17.50	16.44	16.71	622,258	-0.46(-2.69%)
May 01, 2015	17.14	17.95	16.84	17.17	835,520	+0.12(+0.73%)
Apr 30, 2015	16.23	17.38	15.33	17.04	1,438,652	+0.37(+2.23%)
Apr 29, 2015	16.87	17.10	16.57	16.67	1,087,976	-0.24(-1.43%)
Apr 28, 2015	16.78	17.11	16.61	16.91	721,614	+0.09(+0.53%)
Apr 27, 2015	17.00	17.18	16.56	16.82	697,384	-0.06(-0.37%)
Apr 24, 2015	17.68	17.85	16.85	16.89	644,475	-0.75(-4.26%)
Apr 23, 2015	17.39	17.87	17.24	17.64	565,460	+0.41(+2.40%)
Apr 22, 2015	18.27	18.27	16.85	17.22	1,532,394	-1.25(-6.79%)
Apr 21, 2015	19.23	19.24	18.45	18.48	508,398	-0.64(-3.35%)
Apr 20, 2015	18.81	19.23	18.48	19.12	410,025	+0.45(+2.40%)
Apr 17, 2015	18.52	18.84	18.12	18.67	504,349	-0.08(-0.40%)
Apr 16, 2015	19.20	19.20	18.35	18.75	509,512	-0.50(-2.61%)
Apr 15, 2015	18.42	19.46	18.27	19.25	923,794	+0.99(+5.40%)
Apr 14, 2015	17.69	18.36	17.49	18.27	399,445	+0.59(+3.35%)
Apr 13, 2015	17.30	17.82	17.05	17.67	312,196	+0.39(+2.28%)
Apr 10, 2015	17.46	17.64	17.11	17.28	415,770	-0.11(-0.63%)
Apr 09, 2015	16.95	17.40	16.75	17.39	413,162	+0.38(+2.23%)
Apr 08, 2015	17.75	17.77	16.89	17.01	624,074	-0.70(-3.93%)
Apr 07, 2015	18.14	18.19	17.64	17.71	475,792	-0.48(-2.62%)
Apr 06, 2015	17.39	18.26	17.11	18.18	657,892	+0.66(+3.74%)
Apr 02, 2015	17.27	17.53	17.53	17.53	633,347	+0.15(+0.87%)
Apr 01, 2015	17.16	17.72	16.98	17.38	816,962	+0.14(+0.84%)
Mar 31, 2015	16.91	17.41	16.69	17.23	1,366,853	+0.31(+1.83%)
Mar 30, 2015	16.64	17.03	16.57	16.92	405,754	+0.34(+2.08%)
Mar 27, 2015	16.73	16.85	16.13	16.58	606,330	-0.26(-1.52%)
Mar 26, 2015	16.95	17.11	16.56	16.83	364,000	-0.05(-0.29%)
Mar 25, 2015	17.21	17.22	16.70	16.88	725,173	-0.15(-0.89%)
Mar 24, 2015	16.97	17.16	16.87	17.03	380,227	+0.06(+0.32%)
Mar 23, 2015	16.46	17.02	16.46	16.98	448,494	+0.52(+3.14%)
Mar 20, 2015	16.01	16.81	15.94	16.46	668,417	+0.58(+3.65%)
Mar 19, 2015	16.47	16.69	15.84	15.88	417,084	-0.77(-4.60%)
Mar 18, 2015	16.21	16.86	16.04	16.64	837,852	+0.32(+1.99%)
Mar 17, 2015	16.19	16.44	16.05	16.32	520,118	+0.02(+0.13%)
Mar 16, 2015	16.13	16.36	15.86	16.30	489,029	+0.18(+1.11%)
Mar 13, 2015	16.28	16.62	15.88	16.12	448,426	-0.30(-1.81%)
Mar 12, 2015	16.00	16.66	15.67	16.42	916,654	+0.62(+3.93%)
Mar 11, 2015	15.90	16.21	15.58	15.80	915,025	+0.00(+0.00%)
Mar 10, 2015	16.89	16.98	15.78	15.80	968,589	-1.27(-7.43%)
Mar 09, 2015	17.27	17.49	16.99	17.07	597,484	-0.08(-0.48%)
Mar 06, 2015	17.06	17.48	17.04	17.15	729,352	-0.07(-0.40%)
Mar 05, 2015	17.38	17.69	17.04	17.22	890,772	-0.12(-0.72%)
Mar 04, 2015	17.27	17.24	17.05	17.34	752,461	+0.10(+0.60%)
Mar 03, 2015	16.60	17.55	16.56	17.24	1,222,734	+0.65(+3.91%)

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.