Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.75	24.16	23.32	24.00	135,962	+0.25(+1.05%)
May 28, 2015	23.44	23.83	23.22	23.75	170,195	+0.31(+1.32%)
May 27, 2015	23.43	23.51	23.21	23.44	101,579	+0.05(+0.21%)
May 26, 2015	23.40	23.61	23.27	23.39	171,509	-0.11(-0.47%)
May 22, 2015	23.55	23.50	23.50	23.50	90,500	-0.06(-0.25%)
May 21, 2015	23.63	23.64	23.32	23.56	135,090	-0.01(-0.04%)
May 20, 2015	23.60	23.79	23.40	23.57	173,855	+0.03(+0.13%)
May 19, 2015	23.68	23.75	23.41	23.54	112,102	-0.14(-0.59%)
May 18, 2015	23.48	23.80	23.34	23.68	141,573	+0.20(+0.85%)
May 15, 2015	23.68	23.74	23.36	23.48	129,068	-0.22(-0.93%)
May 14, 2015	23.55	23.75	23.28	23.70	71,028	+0.23(+0.98%)
May 13, 2015	23.18	23.85	23.02	23.47	238,371	+0.29(+1.25%)
May 12, 2015	22.80	23.50	22.75	23.18	294,549	+0.24(+1.05%)
May 11, 2015	22.48	23.12	22.24	22.94	313,320	+0.53(+2.37%)
May 08, 2015	20.45	22.75	20.45	22.41	324,912	+2.15(+10.61%)
May 07, 2015	19.38	20.27	18.91	20.26	377,457	+1.06(+5.52%)
May 06, 2015	19.21	19.36	18.95	19.20	201,675	+0.09(+0.47%)
May 05, 2015	19.15	19.26	19.00	19.11	136,431	-0.14(-0.73%)
May 04, 2015	19.14	19.51	19.14	19.25	115,536	+0.08(+0.42%)
May 01, 2015	18.74	19.19	18.40	19.17	216,838	+0.45(+2.40%)
Apr 30, 2015	18.89	19.24	18.65	18.72	222,015	-0.35(-1.84%)
Apr 29, 2015	19.68	19.68	18.97	19.07	114,345	-0.61(-3.10%)
Apr 28, 2015	19.21	19.76	19.04	19.68	60,017	+0.52(+2.71%)
Apr 27, 2015	19.44	19.66	18.98	19.16	106,961	-0.35(-1.79%)
Apr 24, 2015	19.38	19.56	19.25	19.51	24,862	+0.11(+0.57%)
Apr 23, 2015	19.28	19.46	19.10	19.40	86,252	+0.04(+0.21%)
Apr 22, 2015	19.35	19.38	18.99	19.36	127,014	-0.01(-0.05%)
Apr 21, 2015	19.64	19.64	19.31	19.37	43,976	-0.18(-0.92%)
Apr 20, 2015	19.22	19.71	19.15	19.55	80,242	+0.40(+2.09%)
Apr 17, 2015	19.82	19.88	18.93	19.15	129,304	-0.80(-4.01%)
Apr 16, 2015	19.97	20.22	19.93	19.95	77,054	-0.10(-0.50%)
Apr 15, 2015	20.10	20.12	19.97	20.05	104,272	-0.02(-0.10%)
Apr 14, 2015	19.97	20.22	19.86	20.07	152,183	+0.09(+0.45%)
Apr 13, 2015	19.97	20.11	19.75	19.98	88,455	+0.06(+0.30%)
Apr 10, 2015	19.80	20.06	19.56	19.92	107,117	+0.23(+1.17%)
Apr 09, 2015	19.67	19.92	19.35	19.69	126,384	-0.01(-0.05%)
Apr 08, 2015	19.62	20.00	19.61	19.70	86,868	+0.07(+0.36%)
Apr 07, 2015	19.82	19.98	19.59	19.63	80,302	-0.21(-1.06%)
Apr 06, 2015	19.70	20.05	19.58	19.84	114,722	-0.04(-0.20%)
Apr 02, 2015	20.58	19.88	19.88	19.88	145,400	-0.68(-3.31%)
Apr 01, 2015	19.88	20.62	19.85	20.56	182,540	+0.68(+3.42%)
Mar 31, 2015	19.97	20.18	19.74	19.88	104,809	-0.19(-0.95%)
Mar 30, 2015	20.07	20.27	19.87	20.07	105,309	+0.18(+0.90%)
Mar 27, 2015	19.90	20.15	19.83	19.89	227,234	-0.03(-0.15%)
Mar 26, 2015	20.10	20.16	19.85	19.92	159,206	-0.19(-0.94%)
Mar 25, 2015	20.66	20.67	20.06	20.11	159,240	-0.56(-2.71%)
Mar 24, 2015	20.77	20.87	20.57	20.67	97,356	-0.16(-0.77%)
Mar 23, 2015	21.03	21.18	20.72	20.83	96,837	-0.22(-1.05%)
Mar 20, 2015	21.04	21.20	20.87	21.05	151,565	+0.07(+0.33%)
Mar 19, 2015	20.62	21.00	20.51	20.98	65,765	+0.30(+1.45%)
Mar 18, 2015	20.66	20.75	20.17	20.68	116,437	-0.06(-0.29%)
Mar 17, 2015	20.38	20.84	20.03	20.74	139,913	+0.33(+1.62%)
Mar 16, 2015	20.36	20.91	20.24	20.41	115,126	+0.07(+0.34%)
Mar 13, 2015	20.57	20.72	19.92	20.34	99,727	-0.21(-1.02%)
Mar 12, 2015	19.45	20.60	19.45	20.55	245,744	+1.24(+6.42%)
Mar 11, 2015	19.90	20.00	19.25	19.31	113,058	-0.59(-2.96%)
Mar 10, 2015	19.67	20.01	19.25	19.90	205,036	+0.12(+0.61%)
Mar 09, 2015	19.75	20.08	19.59	19.78	202,841	-0.05(-0.25%)
Mar 06, 2015	18.86	20.09	18.86	19.83	273,062	+0.79(+4.15%)
Mar 05, 2015	19.33	19.39	18.86	19.04	157,194	-0.24(-1.24%)
Mar 04, 2015	18.71	19.32	18.80	19.28	185,428	+0.48(+2.55%)
Mar 03, 2015	18.70	18.94	18.41	18.80	180,848	+0.02(+0.11%)

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.