Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.48	18.70	18.00	18.03	2,185,172	-0.30(-1.64%)
May 28, 2015	17.79	18.36	17.79	18.33	1,543,114	+0.40(+2.23%)
May 27, 2015	17.98	18.07	17.55	17.93	1,919,046	-0.24(-1.32%)
May 26, 2015	18.44	18.50	18.00	18.17	2,482,957	-0.33(-1.78%)
May 22, 2015	18.62	18.50	18.50	18.50	1,771,700	-0.11(-0.59%)
May 21, 2015	18.56	18.84	18.55	18.61	1,822,872	+0.02(+0.11%)
May 20, 2015	18.65	18.74	18.50	18.59	1,946,794	-0.16(-0.85%)
May 19, 2015	19.08	19.26	18.73	18.75	2,091,681	-0.60(-3.10%)
May 18, 2015	19.00	19.41	18.85	19.35	1,987,573	+0.34(+1.79%)
May 15, 2015	19.38	19.41	18.91	19.01	2,232,615	-0.48(-2.46%)
May 14, 2015	19.17	19.58	19.17	19.49	1,229,241	+0.06(+0.31%)
May 13, 2015	19.49	19.60	19.08	19.43	2,001,317	+0.23(+1.20%)
May 12, 2015	19.31	19.45	19.13	19.20	1,352,902	-0.11(-0.57%)
May 11, 2015	19.69	19.93	19.26	19.31	1,094,722	-0.33(-1.68%)
May 08, 2015	19.18	19.69	19.16	19.64	2,093,189	+0.49(+2.56%)
May 07, 2015	19.53	19.66	19.03	19.15	2,519,007	-0.45(-2.30%)
May 06, 2015	19.90	20.12	19.59	19.60	2,570,963	+0.19(+0.95%)
May 05, 2015	19.61	19.75	19.25	19.41	2,699,546	+0.22(+1.17%)
May 04, 2015	19.62	19.67	19.19	19.19	986,979	-0.38(-1.94%)
May 01, 2015	19.41	19.58	19.07	19.57	1,438,957	+0.33(+1.72%)
Apr 30, 2015	19.45	19.66	19.21	19.24	2,860,280	-0.44(-2.21%)
Apr 29, 2015	19.19	19.74	18.80	19.68	2,326,530	+0.48(+2.47%)
Apr 28, 2015	18.60	19.76	18.07	19.20	7,501,514	-1.07(-5.28%)
Apr 27, 2015	20.65	20.86	20.19	20.27	3,944,875	-0.40(-1.94%)
Apr 24, 2015	20.86	20.98	20.50	20.67	2,853,011	-0.08(-0.39%)
Apr 23, 2015	20.80	21.36	20.65	20.75	4,283,108	+0.05(+0.24%)
Apr 22, 2015	20.32	20.79	20.20	20.70	2,307,237	+0.26(+1.27%)
Apr 21, 2015	20.34	20.53	20.20	20.44	2,783,685	-0.10(-0.49%)
Apr 20, 2015	20.19	20.58	19.70	20.54	4,156,927	-0.05(-0.24%)
Apr 17, 2015	20.02	20.61	19.76	20.59	6,086,425	-0.31(-1.48%)
Apr 16, 2015	19.98	20.98	19.61	20.90	7,498,173	+0.50(+2.45%)
Apr 15, 2015	18.00	20.49	17.97	20.40	10,169,308	+2.49(+13.93%)
Apr 14, 2015	17.92	17.98	17.53	17.91	3,103,528	+0.07(+0.39%)
Apr 13, 2015	18.20	18.22	17.78	17.84	5,019,742	-0.00(-0.03%)
Apr 10, 2015	17.97	18.17	17.62	17.84	4,776,585	-0.15(-0.83%)
Apr 09, 2015	17.61	18.16	17.56	17.99	7,254,847	+0.51(+2.92%)
Apr 08, 2015	17.20	17.82	17.08	17.48	3,215,389	+0.46(+2.67%)
Apr 07, 2015	17.25	17.41	16.92	17.02	2,532,679	-0.16(-0.90%)
Apr 06, 2015	16.48	17.38	16.31	17.18	4,896,119	+0.94(+5.79%)
Apr 02, 2015	15.91	16.24	16.24	16.24	7,212,500	+0.47(+2.98%)
Apr 01, 2015	15.27	15.78	15.17	15.77	3,056,479	+0.61(+3.99%)
Mar 31, 2015	15.25	15.41	15.06	15.16	1,693,024	-0.14(-0.88%)
Mar 30, 2015	15.50	15.64	15.13	15.30	1,986,361	-0.15(-0.97%)
Mar 27, 2015	15.14	15.48	15.09	15.45	2,849,898	+0.26(+1.71%)
Mar 26, 2015	15.39	15.63	14.94	15.19	3,883,395	-0.08(-0.52%)
Mar 25, 2015	15.34	15.50	15.14	15.27	4,964,846	+0.00(+0.00%)
Mar 24, 2015	15.01	15.32	14.71	15.27	3,679,779	+0.53(+3.60%)
Mar 23, 2015	14.80	15.16	14.60	14.74	3,098,410	+0.11(+0.75%)
Mar 20, 2015	14.58	14.96	14.39	14.63	3,462,522	+0.17(+1.18%)
Mar 19, 2015	14.33	14.57	14.22	14.46	2,964,741	-0.02(-0.17%)
Mar 18, 2015	14.53	14.63	14.16	14.48	5,380,355	-0.01(-0.03%)
Mar 17, 2015	14.10	14.51	14.05	14.49	1,648,350	+0.28(+1.97%)
Mar 16, 2015	14.50	14.51	13.96	14.21	2,407,606	-0.47(-3.20%)
Mar 13, 2015	14.40	14.80	14.12	14.68	3,125,628	+0.15(+1.03%)
Mar 12, 2015	14.53	14.66	14.41	14.53	1,998,456	+0.04(+0.24%)
Mar 11, 2015	14.30	14.51	13.90	14.49	3,533,189	+0.38(+2.66%)
Mar 10, 2015	14.47	14.55	13.95	14.12	4,385,694	-0.56(-3.81%)
Mar 09, 2015	15.10	15.32	14.61	14.68	2,890,684	-0.45(-2.97%)
Mar 06, 2015	15.43	15.68	15.12	15.13	4,034,987	-0.35(-2.26%)
Mar 05, 2015	15.88	15.99	15.40	15.48	2,949,093	-0.28(-1.78%)
Mar 04, 2015	15.94	15.95	15.65	15.76	3,464,312	-0.19(-1.19%)
Mar 03, 2015	16.06	16.27	15.90	15.95	2,298,771	-0.07(-0.44%)

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.