Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.03	19.27	18.88	19.12	2,131,837	+0.03(+0.15%)
Apr 29, 2015	19.59	19.75	18.70	19.09	2,347,101	-0.63(-3.19%)
Apr 28, 2015	19.49	19.87	19.32	19.72	1,935,867	+0.19(+0.99%)
Apr 27, 2015	19.59	19.72	19.42	19.53	2,510,032	+0.05(+0.26%)
Apr 24, 2015	19.45	19.72	19.32	19.48	1,202,877	+0.10(+0.52%)
Apr 23, 2015	19.15	19.69	19.15	19.38	1,612,052	+0.22(+1.15%)
Apr 22, 2015	19.19	19.28	19.00	19.16	789,011	-0.00(-0.02%)
Apr 21, 2015	19.01	19.43	18.88	19.16	1,590,471	+0.09(+0.46%)
Apr 20, 2015	19.11	19.25	18.78	19.07	1,631,153	+0.08(+0.44%)
Apr 17, 2015	19.08	19.14	18.85	18.99	1,360,792	-0.23(-1.21%)
Apr 16, 2015	19.27	19.53	19.17	19.22	1,384,680	-0.05(-0.24%)
Apr 15, 2015	19.38	19.46	18.94	19.27	2,916,847	-0.07(-0.37%)
Apr 14, 2015	19.32	19.50	19.17	19.34	1,656,774	-0.03(-0.15%)
Apr 13, 2015	20.01	20.01	19.26	19.37	2,436,599	-0.55(-2.77%)
Apr 10, 2015	19.70	20.02	19.65	19.92	1,689,416	+0.22(+1.09%)
Apr 09, 2015	19.98	20.17	19.65	19.70	1,423,361	-0.26(-1.31%)
Apr 08, 2015	19.16	19.97	19.08	19.97	2,006,812	+0.52(+2.67%)
Apr 07, 2015	19.96	20.01	19.34	19.45	2,707,687	-0.49(-2.43%)
Apr 06, 2015	20.19	20.44	19.83	19.93	1,909,076	-0.33(-1.62%)
Apr 02, 2015	20.25	20.26	20.26	20.26	1,713,657	-0.11(-0.54%)
Apr 01, 2015	20.48	20.51	20.08	20.37	2,347,425	-0.16(-0.78%)
Mar 31, 2015	20.45	20.65	20.19	20.53	1,270,599	+0.04(+0.19%)
Mar 30, 2015	20.16	20.70	20.11	20.49	1,585,441	+0.39(+1.95%)
Mar 27, 2015	20.13	20.46	19.95	20.10	2,077,651	-0.03(-0.17%)
Mar 26, 2015	20.37	20.37	19.77	20.13	2,599,039	-0.35(-1.73%)
Mar 25, 2015	21.10	21.28	20.48	20.49	1,773,715	-0.51(-2.45%)
Mar 24, 2015	21.32	21.36	20.96	21.00	1,168,039	-0.30(-1.43%)
Mar 23, 2015	21.02	21.39	20.89	21.31	1,433,921	+0.21(+1.00%)
Mar 20, 2015	21.05	21.38	20.94	21.10	2,741,253	+0.20(+0.97%)
Mar 19, 2015	20.75	21.05	20.69	20.89	1,620,531	+0.14(+0.69%)
Mar 18, 2015	20.96	21.00	20.49	20.75	1,740,214	-0.22(-1.05%)
Mar 17, 2015	20.99	21.05	20.66	20.97	2,120,105	-0.05(-0.24%)
Mar 16, 2015	20.91	21.07	20.73	21.02	1,951,521	+0.30(+1.42%)
Mar 13, 2015	21.09	21.28	20.67	20.73	3,303,490	-0.32(-1.50%)
Mar 12, 2015	20.73	21.08	20.62	21.04	2,733,676	+0.40(+1.94%)
Mar 11, 2015	21.12	21.40	20.54	20.64	2,670,230	-0.49(-2.30%)
Mar 10, 2015	21.09	21.43	20.98	21.13	2,855,196	-0.31(-1.44%)
Mar 09, 2015	21.16	21.59	21.10	21.43	3,325,398	+0.51(+2.42%)
Mar 06, 2015	21.55	21.68	20.93	20.93	4,027,351	-0.75(-3.46%)
Mar 05, 2015	21.56	21.88	21.43	21.68	2,537,072	+0.12(+0.55%)
Mar 04, 2015	21.70	21.75	21.24	21.56	2,356,518	-0.16(-0.74%)
Mar 03, 2015	21.64	21.92	21.23	21.72	3,071,666	-0.35(-1.61%)
Mar 02, 2015	21.68	22.15	21.67	22.08	6,198,608	+0.34(+1.55%)
Feb 27, 2015	21.67	22.15	21.56	21.74	10,466,557	+0.34(+1.58%)
Feb 26, 2015	21.39	21.68	21.32	21.40	1,186,682	-0.10(-0.47%)
Feb 25, 2015	21.71	21.71	21.43	21.50	1,577,735	-0.18(-0.82%)
Feb 24, 2015	21.25	21.90	21.25	21.68	2,070,323	+0.51(+2.39%)
Feb 23, 2015	21.47	21.73	21.11	21.17	1,214,178	-0.26(-1.22%)
Feb 20, 2015	21.60	21.92	21.38	21.43	2,117,021	-0.07(-0.31%)
Feb 19, 2015	21.03	21.85	20.69	21.50	4,124,492	+0.03(+0.12%)
Feb 18, 2015	20.82	21.56	20.54	21.48	3,997,590	+0.69(+3.33%)
Feb 17, 2015	20.65	20.92	20.45	20.78	1,806,315	+0.15(+0.74%)
Feb 13, 2015	20.84	20.63	20.63	20.63	1,467,410	-0.14(-0.65%)
Feb 12, 2015	21.03	21.11	20.74	20.77	1,825,561	-0.24(-1.16%)
Feb 11, 2015	20.62	21.18	20.60	21.01	1,870,274	+0.37(+1.80%)
Feb 10, 2015	20.57	20.82	20.52	20.64	1,874,724	+0.17(+0.82%)
Feb 09, 2015	20.73	20.84	20.41	20.47	1,138,940	-0.37(-1.78%)
Feb 06, 2015	20.69	21.03	20.61	20.84	1,564,360	+0.16(+0.78%)
Feb 05, 2015	21.10	21.24	20.66	20.68	1,726,555	-0.33(-1.57%)
Feb 04, 2015	20.56	21.10	20.49	21.01	1,737,790	+0.28(+1.34%)
Feb 03, 2015	20.76	21.19	20.61	20.73	2,246,481	+0.07(+0.33%)
Feb 02, 2015	20.80	20.91	19.98	20.67	2,282,097	-0.19(-0.91%)
Jan 30, 2015	21.37	21.41	20.69	20.86	2,291,821	-0.62(-2.89%)
Jan 29, 2015	21.10	21.56	20.92	21.48	2,075,334	+0.52(+2.48%)
Jan 28, 2015	21.51	21.64	20.94	20.96	1,264,194	-0.40(-1.88%)
Jan 27, 2015	21.33	21.65	21.11	21.36	1,656,264	-0.00(-0.02%)
Jan 26, 2015	21.09	21.51	21.04	21.36	1,692,892	+0.32(+1.54%)
Jan 23, 2015	21.15	21.40	20.94	21.04	1,570,829	-0.07(-0.32%)
Jan 22, 2015	20.73	21.32	20.67	21.11	2,666,889	+0.50(+2.42%)
Jan 21, 2015	21.18	21.36	20.46	20.61	3,365,309	-0.57(-2.67%)
Jan 20, 2015	21.48	21.57	20.88	21.17	2,028,897	-0.22(-1.03%)
Jan 16, 2015	21.08	21.46	20.95	21.39	1,752,835	+0.27(+1.28%)
Jan 15, 2015	21.59	21.81	21.02	21.12	2,357,801	-0.46(-2.15%)
Jan 14, 2015	21.28	21.65	21.00	21.59	2,103,617	+0.08(+0.35%)
Jan 13, 2015	21.34	21.84	21.16	21.51	2,485,175	+0.36(+1.72%)
Jan 12, 2015	21.13	21.35	21.05	21.15	2,204,783	-0.01(-0.04%)
Jan 09, 2015	21.01	21.38	20.72	21.16	2,350,190	+0.14(+0.68%)
Jan 08, 2015	21.14	21.30	20.82	21.01	3,305,095	-0.07(-0.32%)
Jan 07, 2015	20.16	21.14	20.12	21.08	2,757,380	+1.07(+5.36%)
Jan 06, 2015	19.86	20.23	19.33	20.01	2,860,038	+0.22(+1.11%)
Jan 05, 2015	20.06	20.46	19.65	19.79	2,434,220	-0.40(-1.96%)
Jan 02, 2015	20.93	21.08	19.87	20.19	2,673,588	-0.71(-3.39%)
Dec 31, 2014	20.62	20.89	20.89	20.89	2,777,449	+0.40(+1.94%)
Dec 30, 2014	20.42	20.59	20.25	20.50	1,461,384	+0.07(+0.33%)
Dec 29, 2014	20.11	20.56	20.01	20.43	1,548,699	+0.39(+1.94%)
Dec 26, 2014	20.08	20.18	19.97	20.04	599,120	-0.03(-0.17%)
Dec 24, 2014	19.99	20.08	20.08	20.08	763,389	+0.15(+0.76%)
Dec 23, 2014	20.10	20.24	19.89	19.92	2,069,927	-0.18(-0.88%)
Dec 22, 2014	19.77	20.18	19.71	20.10	1,633,355	+0.27(+1.36%)
Dec 19, 2014	19.97	20.24	19.62	19.83	2,602,704	-0.13(-0.63%)
Dec 18, 2014	20.29	20.30	19.57	19.96	2,812,210	+0.00(+0.00%)
Dec 17, 2014	19.58	19.99	19.39	19.96	3,432,026	+0.84(+4.37%)
Dec 16, 2014	19.20	19.59	18.80	19.12	3,458,022	-0.12(-0.61%)
Dec 15, 2014	19.21	19.35	18.89	19.24	2,796,893	+0.16(+0.84%)
Dec 12, 2014	19.25	19.44	19.04	19.08	2,073,869	-0.30(-1.57%)
Dec 11, 2014	19.27	19.79	19.27	19.38	2,220,086	+0.15(+0.79%)
Dec 10, 2014	19.63	19.95	19.22	19.23	2,766,688	-0.45(-2.27%)
Dec 09, 2014	19.82	19.83	19.07	19.68	4,973,011	+0.55(+2.87%)
Dec 08, 2014	19.26	19.46	19.00	19.13	1,390,452	-0.21(-1.07%)
Dec 05, 2014	19.49	19.81	19.24	19.34	3,401,588	-0.09(-0.46%)
Dec 04, 2014	19.17	19.47	19.06	19.43	2,328,550	+0.19(+0.96%)
Dec 03, 2014	19.05	19.34	19.00	19.24	1,667,489	+0.05(+0.26%)
Dec 02, 2014	18.72	19.26	18.57	19.19	3,059,747	+0.55(+2.94%)
Dec 01, 2014	19.21	19.31	18.57	18.64	2,903,271	-0.57(-2.99%)
Nov 28, 2014	18.63	19.32	18.63	19.21	2,054,642	+0.71(+3.83%)
Nov 26, 2014	18.61	18.51	18.51	18.51	2,007,542	-0.15(-0.81%)
Nov 25, 2014	18.95	19.12	18.57	18.66	2,172,177	-0.30(-1.56%)
Nov 24, 2014	18.73	18.98	18.53	18.95	1,698,098	+0.23(+1.22%)
Nov 21, 2014	18.62	18.81	18.38	18.73	2,047,150	+0.33(+1.79%)
Nov 20, 2014	18.32	18.95	18.19	18.40	3,048,436	-0.02(-0.09%)
Nov 19, 2014	18.40	18.60	18.23	18.41	1,438,648	+0.04(+0.23%)
Nov 18, 2014	18.56	18.72	18.24	18.37	2,189,671	-0.14(-0.78%)
Nov 17, 2014	18.58	18.94	18.30	18.51	4,376,806	-0.05(-0.27%)
Nov 14, 2014	18.40	18.67	18.32	18.57	2,602,971	+0.08(+0.46%)
Nov 13, 2014	18.17	18.48	18.02	18.48	3,007,940	+0.34(+1.86%)
Nov 12, 2014	17.74	18.23	17.74	18.14	4,412,862	+0.33(+1.85%)
Nov 11, 2014	17.29	18.00	17.29	17.81	12,070,706	-0.20(-1.12%)
Nov 10, 2014	18.35	18.44	17.99	18.02	2,815,900	-0.29(-1.57%)
Nov 07, 2014	18.46	18.46	18.03	18.30	2,320,861	-0.15(-0.82%)
Nov 06, 2014	18.48	18.75	18.38	18.46	3,285,415	+0.01(+0.05%)
Nov 05, 2014	17.59	18.65	17.58	18.45	7,869,781	+1.21(+7.00%)
Nov 04, 2014	17.30	17.71	16.90	17.24	6,227,502	+1.52(+9.66%)
Nov 03, 2014	15.97	16.02	15.61	15.72	3,335,504	-0.24(-1.48%)
Oct 31, 2014	16.15	16.24	15.95	15.96	2,244,945	+0.02(+0.11%)
Oct 30, 2014	15.85	16.11	15.79	15.94	1,537,331	+0.05(+0.32%)
Oct 29, 2014	16.21	16.23	15.79	15.89	1,540,989	-0.31(-1.93%)
Oct 28, 2014	15.78	16.20	15.70	16.20	1,538,370	+0.51(+3.28%)
Oct 27, 2014	15.53	15.81	15.59	15.69	1,107,664	+0.10(+0.65%)
Oct 24, 2014	15.32	15.67	15.17	15.59	1,674,957	+0.33(+2.16%)
Oct 23, 2014	15.58	15.81	15.21	15.26	2,104,780	-0.34(-2.16%)
Oct 22, 2014	15.40	15.81	15.40	15.59	1,560,604	+0.22(+1.43%)
Oct 21, 2014	15.77	15.77	15.36	15.38	2,353,051	-0.35(-2.25%)
Oct 20, 2014	15.49	15.54	15.30	15.73	2,077,009	+0.24(+1.53%)
Oct 17, 2014	15.61	15.68	15.40	15.49	1,554,201	+0.11(+0.69%)
Oct 16, 2014	14.96	15.51	14.73	15.39	2,031,804	+0.16(+1.08%)
Oct 15, 2014	15.15	15.34	14.82	15.22	2,578,938	-0.13(-0.82%)
Oct 14, 2014	15.32	15.70	15.03	15.35	2,596,365	+0.22(+1.48%)
Oct 13, 2014	15.56	15.63	15.07	15.13	1,941,507	-0.39(-2.53%)
Oct 10, 2014	15.51	15.79	15.37	15.52	1,833,403	+0.04(+0.27%)
Oct 09, 2014	15.60	15.75	15.48	15.48	1,272,795	-0.16(-1.03%)
Oct 08, 2014	15.05	15.66	15.02	15.64	1,287,860	+0.55(+3.66%)
Oct 07, 2014	15.21	15.32	15.05	15.08	1,136,904	-0.23(-1.52%)
Oct 06, 2014	15.71	15.86	15.32	15.32	833,605	-0.35(-2.26%)
Oct 03, 2014	15.55	15.87	15.43	15.67	922,348	+0.27(+1.75%)
Oct 02, 2014	15.27	15.53	15.18	15.40	944,093	+0.11(+0.72%)
Oct 01, 2014	15.48	15.89	15.22	15.29	1,513,058	-0.19(-1.20%)
Sep 30, 2014	15.88	15.88	15.46	15.48	1,549,811	-0.37(-2.34%)
Sep 29, 2014	15.75	15.94	15.61	15.85	2,450,169	-0.08(-0.53%)
Sep 26, 2014	15.70	16.07	15.61	15.93	1,712,520	+0.24(+1.51%)
Sep 25, 2014	15.47	15.95	15.34	15.70	2,942,657	+0.36(+2.37%)
Sep 24, 2014	15.09	15.64	14.94	15.33	1,156,867	+0.30(+1.96%)
Sep 23, 2014	14.98	15.59	14.92	15.04	1,461,282	+0.04(+0.28%)
Sep 22, 2014	15.13	15.16	14.84	15.00	1,177,159	-0.20(-1.33%)
Sep 19, 2014	15.01	15.44	14.83	15.20	3,041,506	+0.30(+1.98%)
Sep 18, 2014	14.59	15.00	14.59	14.90	1,424,729	+0.32(+2.20%)
Sep 17, 2014	14.33	14.75	14.19	14.58	982,700	+0.30(+2.07%)
Sep 16, 2014	14.24	14.39	14.13	14.29	823,305	-0.03(-0.18%)
Sep 15, 2014	14.46	14.65	14.26	14.31	493,261	-0.13(-0.93%)
Sep 12, 2014	14.51	14.67	14.35	14.45	814,554	-0.02(-0.12%)
Sep 11, 2014	14.27	14.59	14.16	14.46	985,929	+0.13(+0.88%)
Sep 10, 2014	14.23	14.41	14.23	14.34	1,112,332	+0.09(+0.65%)
Sep 09, 2014	14.30	14.37	14.09	14.24	957,189	-0.07(-0.47%)
Sep 08, 2014	14.24	14.40	14.13	14.31	729,103	+0.07(+0.47%)
Sep 05, 2014	14.20	14.30	14.03	14.24	662,280	+0.01(+0.06%)
Sep 04, 2014	14.01	14.44	13.96	14.24	1,228,090	+0.25(+1.81%)
Sep 03, 2014	14.14	14.14	13.71	13.98	1,374,117	-0.08(-0.60%)
Sep 02, 2014	14.08	14.24	13.92	14.07	793,963	+0.03(+0.18%)
Aug 29, 2014	14.10	14.04	14.04	14.04	778,084	+0.00(+0.00%)
Aug 28, 2014	13.76	14.10	13.71	14.04	1,113,661	+0.23(+1.65%)
Aug 27, 2014	13.75	13.83	13.62	13.81	876,918	-0.01(-0.06%)
Aug 26, 2014	13.70	13.83	13.60	13.82	1,444,022	+0.16(+1.17%)
Aug 25, 2014	13.74	13.75	13.48	13.66	1,302,203	+0.06(+0.43%)
Aug 22, 2014	13.69	13.75	13.52	13.60	903,199	-0.10(-0.74%)
Aug 21, 2014	13.75	13.83	13.59	13.70	1,081,602	-0.01(-0.06%)
Aug 20, 2014	13.71	13.76	13.59	13.71	629,983	-0.03(-0.25%)
Aug 19, 2014	13.82	13.85	13.59	13.75	914,573	-0.05(-0.37%)
Aug 18, 2014	13.82	14.01	13.70	13.80	1,128,399	+0.08(+0.55%)
Aug 15, 2014	13.84	13.84	13.46	13.72	2,304,282	-0.02(-0.12%)
Aug 14, 2014	14.09	14.09	13.54	13.74	3,477,013	-0.35(-2.51%)
Aug 13, 2014	13.75	14.12	13.70	14.09	2,343,490	+0.37(+2.71%)
Aug 12, 2014	13.56	13.76	13.49	13.72	2,597,010	+0.14(+1.06%)
Aug 11, 2014	13.82	13.86	13.52	13.58	2,540,787	-0.21(-1.53%)
Aug 08, 2014	13.57	13.81	13.50	13.79	2,742,444	+0.22(+1.62%)
Aug 07, 2014	13.51	13.75	13.42	13.57	4,712,313	+0.08(+0.63%)
Aug 06, 2014	12.71	13.58	12.70	13.48	6,409,333	+0.78(+6.11%)
Aug 05, 2014	14.56	14.77	12.67	12.71	19,250,386	-4.01(-23.98%)
Aug 04, 2014	16.40	16.73	16.26	16.72	1,840,691	+0.32(+1.96%)
Aug 01, 2014	16.49	16.73	16.19	16.40	1,947,742	-0.14(-0.82%)
Jul 31, 2014	16.50	16.65	16.39	16.53	1,107,446	-0.08(-0.51%)
Jul 30, 2014	17.08	17.33	16.59	16.62	1,826,784	-0.27(-1.60%)
Jul 29, 2014	16.79	16.96	16.62	16.89	2,000,912	+0.12(+0.70%)
Jul 28, 2014	17.05	17.17	16.58	16.77	4,983,675	-0.27(-1.58%)
Jul 25, 2014	16.93	17.05	16.73	17.04	781,779	-0.01(-0.05%)
Jul 24, 2014	16.98	17.21	16.93	17.05	1,128,015	+0.11(+0.65%)
Jul 23, 2014	17.40	17.41	16.84	16.94	1,442,517	-0.43(-2.45%)
Jul 22, 2014	17.26	17.51	17.26	17.36	835,381	+0.18(+1.06%)
Jul 21, 2014	17.39	17.59	17.16	17.18	425,807	-0.35(-1.97%)
Jul 18, 2014	17.29	17.69	17.29	17.53	747,549	+0.25(+1.47%)
Jul 17, 2014	17.56	17.75	17.25	17.27	1,232,750	-0.37(-2.10%)
Jul 16, 2014	17.74	17.82	17.46	17.65	1,768,789	+0.03(+0.14%)
Jul 15, 2014	17.92	18.06	17.62	17.62	1,239,296	-0.27(-1.51%)
Jul 14, 2014	18.02	18.08	17.79	17.89	950,060	-0.01(-0.05%)
Jul 11, 2014	18.04	18.24	17.77	17.90	762,653	-0.19(-1.07%)
Jul 10, 2014	17.79	18.30	17.62	18.09	1,365,625	+0.04(+0.23%)
Jul 09, 2014	18.24	18.47	18.02	18.05	1,613,537	-0.15(-0.83%)
Jul 08, 2014	18.51	18.62	18.19	18.20	1,303,996	-0.37(-2.00%)
Jul 07, 2014	18.85	18.95	18.51	18.57	829,378	-0.36(-1.92%)
Jul 03, 2014	18.71	18.94	18.94	18.94	484,199	+0.31(+1.68%)
Jul 02, 2014	18.80	18.97	18.56	18.62	789,156	-0.19(-0.99%)
Jul 01, 2014	18.95	19.25	18.70	18.81	1,277,959	-0.12(-0.62%)
Jun 30, 2014	19.10	19.13	18.82	18.93	981,369	-0.15(-0.80%)
Jun 27, 2014	18.99	19.39	18.87	19.08	4,573,981	-0.03(-0.13%)
Jun 26, 2014	19.41	19.52	19.05	19.11	1,145,141	-0.14(-0.74%)
Jun 25, 2014	19.06	19.28	18.96	19.25	666,230	+0.15(+0.77%)
Jun 24, 2014	19.17	19.39	18.93	19.10	1,117,277	-0.12(-0.64%)
Jun 23, 2014	18.93	19.27	18.77	19.22	1,114,612	+0.25(+1.33%)
Jun 20, 2014	19.00	19.11	18.77	18.97	1,808,244	+0.03(+0.18%)
Jun 19, 2014	18.77	18.97	18.59	18.94	1,076,918	+0.19(+0.99%)
Jun 18, 2014	18.68	18.94	18.54	18.75	898,041	+0.03(+0.16%)
Jun 17, 2014	18.57	18.91	18.41	18.72	915,298	+0.11(+0.61%)
Jun 16, 2014	18.30	18.61	18.19	18.61	1,854,742	+0.24(+1.29%)
Jun 13, 2014	18.66	18.75	18.34	18.37	1,288,641	-0.23(-1.22%)
Jun 12, 2014	18.85	18.89	18.49	18.60	1,342,504	-0.39(-2.04%)
Jun 11, 2014	18.86	19.05	18.69	18.99	1,556,450	+0.02(+0.09%)
Jun 10, 2014	18.94	19.03	18.52	18.97	3,288,302	+0.13(+0.72%)
Jun 06, 2014	18.70	18.94	18.65	18.84	1,618,252	+0.52(+2.86%)
Jun 05, 2014	18.16	18.54	18.06	18.31	1,130,065	+0.21(+1.17%)
Jun 04, 2014	17.66	18.20	17.59	18.10	986,917	+0.38(+2.14%)
Jun 03, 2014	17.89	18.02	17.63	17.72	847,632	-0.24(-1.36%)
Jun 02, 2014	17.66	18.05	17.59	17.97	1,223,841	+0.38(+2.16%)
May 30, 2014	17.53	17.69	17.38	17.59	1,418,011	+0.12(+0.68%)
May 29, 2014	17.72	17.75	17.13	17.47	2,608,014	-0.26(-1.48%)
May 28, 2014	17.91	18.04	17.69	17.73	2,268,457	-0.22(-1.22%)
May 27, 2014	17.95	18.04	17.74	17.95	1,611,771	+0.05(+0.28%)
May 23, 2014	17.77	17.90	17.90	17.90	1,028,241	+0.18(+1.00%)
May 22, 2014	17.81	17.92	17.43	17.72	1,211,315	-0.12(-0.66%)
May 21, 2014	17.76	18.07	17.57	17.84	1,051,049	+0.11(+0.62%)
May 20, 2014	18.13	18.20	17.37	17.73	1,564,180	-0.32(-1.80%)
May 19, 2014	18.04	18.33	17.84	18.05	701,972	-0.15(-0.81%)
May 16, 2014	17.44	18.24	17.27	18.20	1,854,902	+0.84(+4.86%)
May 15, 2014	17.61	17.87	17.01	17.36	1,698,581	-0.41(-2.33%)
May 14, 2014	17.95	18.13	17.62	17.77	948,360	-0.26(-1.45%)
May 13, 2014	18.26	18.31	17.92	18.03	912,343	-0.19(-1.02%)
May 12, 2014	17.70	18.34	17.57	18.22	1,677,507	+0.59(+3.35%)
May 09, 2014	17.62	18.40	17.43	17.63	2,432,811	-0.45(-2.47%)
May 08, 2014	18.67	18.85	17.63	18.08	2,503,867	-0.73(-3.86%)
May 07, 2014	18.73	18.94	18.46	18.80	987,970	+0.13(+0.68%)
May 06, 2014	18.62	18.90	18.55	18.67	640,109	+0.01(+0.05%)
May 05, 2014	18.63	19.03	18.62	18.67	818,426	-0.14(-0.76%)
May 02, 2014	18.67	18.90	18.57	18.81	1,123,798	+0.26(+1.41%)

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.