Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.41	21.45	21.16	21.27	6,755,728	-0.08(-0.38%)
May 28, 2015	20.97	21.39	20.91	21.35	7,590,914	+0.29(+1.37%)
May 27, 2015	21.03	21.17	20.94	21.06	5,301,711	+0.00(+0.00%)
May 26, 2015	21.34	21.37	20.93	21.06	8,788,186	-0.31(-1.43%)
May 22, 2015	21.30	21.37	21.37	21.37	17,625,176	+0.29(+1.37%)
May 21, 2015	20.56	21.08	20.54	21.08	18,432,108	+0.84(+4.15%)
May 20, 2015	20.03	20.29	19.99	20.24	10,886,349	+0.51(+2.60%)
May 19, 2015	19.09	19.79	18.98	19.73	20,502,036	-0.17(-0.85%)
May 18, 2015	19.96	20.02	19.87	19.90	7,152,140	-0.29(-1.43%)
May 15, 2015	20.13	20.19	20.04	20.19	5,331,974	+0.06(+0.30%)
May 14, 2015	20.21	20.24	20.10	20.13	8,868,346	+0.02(+0.08%)
May 13, 2015	20.16	20.21	20.06	20.11	12,100,080	+0.23(+1.18%)
May 12, 2015	19.88	19.99	19.82	19.88	7,832,928	+0.05(+0.25%)
May 11, 2015	19.91	19.98	19.77	19.83	9,668,815	+0.29(+1.48%)
May 08, 2015	19.45	19.61	19.40	19.54	6,316,264	+0.34(+1.79%)
May 07, 2015	19.21	19.28	19.05	19.19	5,041,585	-0.03(-0.14%)
May 06, 2015	19.28	19.32	19.12	19.22	9,167,169	+0.28(+1.50%)
May 05, 2015	19.06	19.11	18.89	18.94	11,459,750	-0.15(-0.80%)
May 04, 2015	19.10	19.13	19.05	19.09	2,572,759	+0.05(+0.29%)
May 01, 2015	19.06	19.07	18.89	19.04	3,479,877	-0.15(-0.77%)
Apr 30, 2015	19.25	19.31	19.13	19.18	4,945,510	-0.23(-1.18%)
Apr 29, 2015	19.44	19.53	19.30	19.41	6,847,563	+0.20(+1.05%)
Apr 28, 2015	19.06	19.23	18.99	19.21	5,004,497	+0.04(+0.23%)
Apr 27, 2015	19.24	19.29	19.15	19.17	5,346,590	-0.02(-0.09%)
Apr 24, 2015	19.29	19.29	19.14	19.18	6,224,118	+0.28(+1.50%)
Apr 23, 2015	18.80	18.93	18.74	18.90	6,407,939	+0.26(+1.40%)
Apr 22, 2015	18.52	18.68	18.47	18.64	4,887,525	+0.14(+0.74%)
Apr 21, 2015	18.44	18.54	18.38	18.50	4,479,208	-0.02(-0.12%)
Apr 20, 2015	18.50	18.59	18.41	18.52	4,049,863	+0.05(+0.30%)
Apr 17, 2015	18.51	18.52	18.33	18.47	6,126,111	-0.04(-0.21%)
Apr 16, 2015	18.56	18.57	18.44	18.51	4,585,267	+0.08(+0.41%)
Apr 15, 2015	18.39	18.46	18.30	18.43	6,192,904	-0.07(-0.35%)
Apr 14, 2015	18.47	18.52	18.39	18.50	6,695,701	+0.32(+1.77%)
Apr 13, 2015	18.17	18.32	18.17	18.18	4,645,047	-0.10(-0.54%)
Apr 10, 2015	18.08	18.31	18.08	18.27	5,677,630	+0.17(+0.93%)
Apr 09, 2015	18.14	18.20	18.07	18.10	3,638,736	+0.01(+0.06%)
Apr 08, 2015	18.23	18.27	18.01	18.09	5,023,564	+0.02(+0.09%)
Apr 07, 2015	18.24	18.28	18.08	18.08	5,129,015	+0.08(+0.42%)
Apr 06, 2015	17.86	18.07	17.85	18.00	4,023,268	+0.08(+0.43%)
Apr 02, 2015	17.83	17.92	17.92	17.92	4,582,171	+0.10(+0.55%)
Apr 01, 2015	17.74	17.85	17.70	17.83	6,755,123	+0.02(+0.09%)
Mar 31, 2015	17.78	17.94	17.76	17.81	6,505,063	-0.29(-1.63%)
Mar 30, 2015	18.03	18.16	18.03	18.10	4,982,438	-0.13(-0.72%)
Mar 27, 2015	18.33	18.37	18.18	18.24	6,081,071	+0.14(+0.78%)
Mar 26, 2015	18.22	18.25	18.05	18.09	6,713,536	-0.02(-0.12%)
Mar 25, 2015	18.32	18.33	18.10	18.12	7,860,485	-0.17(-0.92%)
Mar 24, 2015	18.47	18.53	18.26	18.28	5,812,229	-0.18(-0.97%)
Mar 23, 2015	18.48	18.53	18.39	18.46	4,630,186	-0.04(-0.24%)
Mar 20, 2015	18.43	18.66	18.34	18.51	9,720,400	+0.44(+2.44%)
Mar 19, 2015	18.20	18.24	18.03	18.07	6,869,220	-0.21(-1.13%)
Mar 18, 2015	18.00	18.33	17.92	18.27	10,238,282	+0.45(+2.54%)
Mar 17, 2015	17.67	17.83	17.67	17.82	4,667,884	-0.11(-0.61%)
Mar 16, 2015	17.82	17.99	17.78	17.93	5,969,449	+0.29(+1.64%)
Mar 13, 2015	17.55	17.67	17.48	17.64	5,208,761	-0.02(-0.09%)
Mar 12, 2015	17.78	17.79	17.54	17.66	6,457,484	+0.05(+0.31%)
Mar 11, 2015	17.72	17.74	17.56	17.60	8,461,353	-0.08(-0.46%)
Mar 10, 2015	17.96	17.96	17.67	17.68	5,961,302	-0.31(-1.73%)
Mar 09, 2015	18.08	18.10	17.96	18.00	4,685,665	+0.03(+0.15%)
Mar 06, 2015	18.30	18.33	17.91	17.97	9,707,405	-0.76(-4.07%)
Mar 05, 2015	18.82	18.86	18.69	18.73	5,566,606	-0.13(-0.67%)
Mar 04, 2015	18.88	18.91	18.73	18.86	4,372,882	-0.01(-0.06%)
Mar 03, 2015	18.87	18.92	18.82	18.87	4,710,254	+0.02(+0.12%)

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.