Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.84	17.96	16.45	16.55	250,919	-1.28(-7.20%)
May 28, 2015	18.52	18.52	17.80	17.83	119,774	-0.67(-3.62%)
May 27, 2015	18.73	18.73	18.00	18.50	183,715	-0.25(-1.31%)
May 26, 2015	18.85	18.92	18.48	18.74	169,035	-0.04(-0.20%)
May 22, 2015	18.85	18.78	18.78	18.78	105,472	-0.07(-0.35%)
May 21, 2015	18.89	19.08	18.66	18.85	105,703	+0.02(+0.10%)
May 20, 2015	18.90	19.19	18.66	18.83	106,406	-0.03(-0.15%)
May 19, 2015	19.37	19.56	18.42	18.86	147,667	-0.36(-1.86%)
May 18, 2015	18.20	19.73	18.20	19.22	513,477	+1.12(+6.20%)
May 15, 2015	17.89	18.38	17.14	18.09	170,601	+0.20(+1.11%)
May 14, 2015	18.30	18.68	17.69	17.90	147,532	-0.37(-2.01%)
May 13, 2015	18.15	18.56	18.15	18.26	154,876	+0.12(+0.68%)
May 12, 2015	18.51	18.64	17.68	18.14	169,751	-0.27(-1.48%)
May 11, 2015	17.42	18.55	17.24	18.42	226,428	+1.23(+7.13%)
May 08, 2015	17.92	17.93	17.01	17.19	179,003	-0.41(-2.30%)
May 07, 2015	16.55	17.65	16.42	17.60	261,619	+1.03(+6.20%)
May 06, 2015	16.13	16.95	16.13	16.57	287,545	+0.44(+2.75%)
May 05, 2015	15.47	16.58	15.44	16.12	407,316	+1.10(+7.34%)
May 04, 2015	14.08	15.08	13.67	15.02	380,061	+2.11(+16.35%)
May 01, 2015	13.13	13.13	11.46	12.91	244,052	+2.59(+25.11%)
Apr 30, 2015	10.35	10.50	10.13	10.32	104,160	+0.00(+0.00%)
Apr 29, 2015	10.71	11.46	10.22	10.32	95,572	-0.45(-4.20%)
Apr 28, 2015	10.85	11.25	10.73	10.77	77,592	-0.04(-0.35%)
Apr 27, 2015	10.87	11.43	10.64	10.81	60,515	-0.05(-0.43%)
Apr 24, 2015	10.87	11.23	10.82	10.86	48,815	+0.04(+0.35%)
Apr 23, 2015	10.10	10.93	10.08	10.82	110,441	+0.65(+6.40%)
Apr 22, 2015	10.39	10.48	9.839	10.17	84,113	-0.30(-2.88%)
Apr 21, 2015	10.66	10.80	10.41	10.47	76,448	-0.25(-2.29%)
Apr 20, 2015	10.69	10.90	10.45	10.72	92,647	+0.01(+0.09%)
Apr 17, 2015	10.80	10.88	10.50	10.71	70,344	-0.20(-1.81%)
Apr 16, 2015	11.22	11.38	10.84	10.90	65,092	-0.43(-3.82%)
Apr 15, 2015	11.05	11.54	10.97	11.34	89,647	+0.41(+3.80%)
Apr 14, 2015	10.97	11.25	10.81	10.92	114,213	+0.04(+0.35%)
Apr 13, 2015	10.98	11.08	10.60	10.89	133,852	-0.20(-1.79%)
Apr 10, 2015	11.34	11.51	11.07	11.08	76,967	-0.18(-1.59%)
Apr 09, 2015	11.71	11.81	11.05	11.26	156,025	-0.36(-3.08%)
Apr 08, 2015	11.95	12.13	11.22	11.62	367,547	-0.33(-2.76%)
Apr 07, 2015	12.70	12.77	11.91	11.95	143,464	-0.70(-5.51%)
Apr 06, 2015	13.01	13.10	12.58	12.65	78,426	-0.33(-2.54%)
Apr 02, 2015	12.69	12.98	12.98	12.98	35,652	+0.21(+1.62%)
Apr 01, 2015	12.65	12.87	12.61	12.77	53,123	+0.08(+0.67%)
Mar 31, 2015	12.56	12.76	12.33	12.69	31,040	-0.06(-0.44%)
Mar 30, 2015	12.40	12.81	12.32	12.74	69,202	+0.33(+2.66%)
Mar 27, 2015	12.65	12.65	12.30	12.41	59,040	-0.26(-2.08%)
Mar 26, 2015	13.23	13.46	12.63	12.68	47,961	-0.54(-4.07%)
Mar 25, 2015	13.72	13.91	13.18	13.21	48,351	-0.39(-2.84%)
Mar 24, 2015	13.87	13.87	13.38	13.60	55,525	-0.23(-1.64%)
Mar 23, 2015	12.83	13.85	12.82	13.83	62,596	+1.07(+8.43%)
Mar 20, 2015	12.79	12.86	12.57	12.75	115,670	+0.06(+0.45%)
Mar 19, 2015	13.21	13.25	12.50	12.69	60,124	-0.67(-5.01%)
Mar 18, 2015	13.03	13.48	12.82	13.36	108,624	+0.28(+2.16%)
Mar 17, 2015	12.52	13.10	12.31	13.08	75,287	+0.51(+4.05%)
Mar 16, 2015	13.43	13.43	12.12	12.57	93,461	-0.72(-5.39%)
Mar 13, 2015	13.67	13.67	13.11	13.29	50,939	-0.38(-2.76%)
Mar 12, 2015	13.55	13.83	13.42	13.67	31,994	+0.27(+2.04%)
Mar 11, 2015	13.28	13.47	13.15	13.39	58,797	+0.19(+1.43%)
Mar 10, 2015	13.27	13.39	12.93	13.20	60,097	-0.23(-1.68%)
Mar 09, 2015	13.33	13.64	13.31	13.43	56,594	+0.10(+0.78%)
Mar 06, 2015	13.40	13.49	13.06	13.33	81,951	-0.11(-0.84%)
Mar 05, 2015	13.62	13.62	13.18	13.44	47,076	-0.21(-1.52%)
Mar 04, 2015	13.67	13.80	13.39	13.65	57,911	-0.09(-0.69%)
Mar 03, 2015	13.85	13.91	13.67	13.74	42,809	-0.14(-1.02%)

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.