Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.35	20.18	19.31	19.85	1,480,081	+0.57(+2.96%)
May 28, 2015	19.60	19.63	18.93	19.28	701,172	-0.33(-1.68%)
May 27, 2015	19.46	19.65	19.31	19.61	577,411	+0.22(+1.13%)
May 26, 2015	19.80	19.83	18.97	19.39	986,765	-0.49(-2.46%)
May 22, 2015	19.37	19.88	19.88	19.88	785,800	+0.57(+2.95%)
May 21, 2015	19.36	19.55	18.90	19.31	1,275,561	+0.02(+0.10%)
May 20, 2015	19.68	19.69	18.80	19.29	5,013,798	-0.02(-0.10%)
May 19, 2015	19.63	19.93	19.00	19.31	1,193,078	-0.91(-4.50%)
May 18, 2015	20.30	20.40	19.89	20.22	517,074	-0.07(-0.34%)
May 15, 2015	19.96	20.50	19.57	20.29	1,224,584	+0.28(+1.40%)
May 14, 2015	19.86	20.05	19.32	20.01	454,395	+0.23(+1.16%)
May 13, 2015	20.09	20.31	19.61	19.78	411,466	-0.20(-1.00%)
May 12, 2015	20.06	20.28	19.64	19.98	437,626	-0.19(-0.94%)
May 11, 2015	20.00	20.75	19.86	20.17	695,878	+0.32(+1.61%)
May 08, 2015	19.54	20.05	19.22	19.85	610,774	+0.53(+2.74%)
May 07, 2015	19.35	19.62	18.84	19.32	537,393	+0.01(+0.05%)
May 06, 2015	19.05	19.40	18.79	19.31	667,913	+0.51(+2.71%)
May 05, 2015	18.95	19.15	18.63	18.80	895,680	-0.27(-1.42%)
May 04, 2015	18.46	19.68	18.37	19.07	1,010,785	+0.89(+4.90%)
May 01, 2015	17.75	19.07	17.57	18.18	1,184,375	+0.73(+4.18%)
Apr 30, 2015	18.45	18.56	17.13	17.45	1,716,421	-0.96(-5.21%)
Apr 29, 2015	19.20	19.37	18.30	18.41	1,348,329	-0.88(-4.56%)
Apr 28, 2015	19.52	19.90	18.72	19.29	1,424,709	-0.03(-0.16%)
Apr 27, 2015	20.26	20.42	19.20	19.32	1,575,251	-0.81(-4.02%)
Apr 24, 2015	20.02	20.30	19.57	20.13	1,149,239	+0.04(+0.20%)
Apr 23, 2015	18.64	20.25	18.54	20.09	1,805,382	+1.47(+7.89%)
Apr 22, 2015	18.16	18.77	18.10	18.62	1,136,462	+0.56(+3.10%)
Apr 21, 2015	19.01	19.23	18.04	18.06	1,081,995	-0.94(-4.95%)
Apr 20, 2015	17.71	19.20	17.55	19.00	1,884,600	+1.43(+8.14%)
Apr 17, 2015	17.46	18.48	17.30	17.57	1,985,055	+0.49(+2.87%)
Apr 16, 2015	16.03	20.43	16.03	17.08	8,316,909	+0.98(+6.09%)
Apr 15, 2015	16.19	16.39	15.93	16.10	481,118	-0.06(-0.37%)
Apr 14, 2015	16.32	16.53	16.13	16.16	415,123	-0.18(-1.10%)
Apr 13, 2015	16.30	16.52	16.23	16.34	367,967	+0.05(+0.31%)
Apr 10, 2015	16.45	16.50	16.20	16.29	391,372	-0.10(-0.61%)
Apr 09, 2015	16.27	16.48	15.85	16.39	1,055,337	+0.17(+1.05%)
Apr 08, 2015	16.00	16.35	15.85	16.22	1,513,386	+0.28(+1.76%)
Apr 07, 2015	15.75	16.17	15.70	15.94	886,276	+0.28(+1.79%)
Apr 06, 2015	15.30	15.72	15.13	15.66	619,878	+0.37(+2.42%)
Apr 02, 2015	15.25	15.29	15.29	15.29	1,334,700	+0.08(+0.53%)
Apr 01, 2015	15.19	15.28	14.58	15.21	504,727	+0.01(+0.07%)
Mar 31, 2015	15.05	15.63	14.96	15.20	1,043,046	+0.02(+0.13%)
Mar 30, 2015	15.23	15.39	15.00	15.18	703,628	+0.11(+0.73%)
Mar 27, 2015	14.81	15.15	14.75	15.07	679,766	+0.26(+1.76%)
Mar 26, 2015	14.61	15.07	14.24	14.81	664,494	+0.08(+0.54%)
Mar 25, 2015	15.20	15.25	14.61	14.73	837,708	-0.45(-2.96%)
Mar 24, 2015	15.24	15.41	15.05	15.18	451,160	-0.01(-0.07%)
Mar 23, 2015	15.39	15.51	14.86	15.19	503,215	-0.27(-1.75%)
Mar 20, 2015	15.60	15.98	15.19	15.46	1,224,512	-0.01(-0.06%)
Mar 19, 2015	14.99	15.56	14.95	15.47	583,962	+0.49(+3.27%)
Mar 18, 2015	14.84	15.15	14.71	14.98	478,539	+0.12(+0.81%)
Mar 17, 2015	14.91	15.06	14.82	14.86	699,569	-0.14(-0.93%)
Mar 16, 2015	14.98	15.22	14.84	15.00	531,282	+0.11(+0.74%)
Mar 13, 2015	14.87	15.10	14.66	14.89	347,935	+0.04(+0.27%)
Mar 12, 2015	14.67	14.85	14.45	14.85	266,629	+0.25(+1.71%)
Mar 11, 2015	14.71	14.74	14.33	14.60	378,848	-0.05(-0.34%)
Mar 10, 2015	14.39	14.81	14.23	14.65	445,566	+0.14(+0.96%)
Mar 09, 2015	14.63	14.71	14.36	14.51	492,677	-0.06(-0.41%)
Mar 06, 2015	14.52	14.64	14.33	14.57	627,644	-0.10(-0.68%)
Mar 05, 2015	14.22	14.95	14.16	14.67	713,758	+0.57(+4.04%)
Mar 04, 2015	13.82	14.34	13.87	14.10	674,178	+0.23(+1.66%)
Mar 03, 2015	13.96	14.02	13.77	13.87	518,973	-0.11(-0.79%)

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.