Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.30	16.36	16.12	16.21	12,629,991	-0.10(-0.62%)
May 28, 2015	16.40	16.40	16.14	16.31	11,067,640	-0.06(-0.38%)
May 27, 2015	16.42	16.43	16.19	16.37	12,596,730	+0.03(+0.19%)
May 26, 2015	16.47	16.57	16.18	16.34	11,801,227	-0.22(-1.35%)
May 22, 2015	16.79	16.57	16.57	16.57	10,050,921	-0.25(-1.47%)
May 21, 2015	16.70	16.99	16.67	16.81	12,609,695	+0.18(+1.07%)
May 20, 2015	16.51	16.77	16.46	16.63	10,907,176	+0.08(+0.47%)
May 19, 2015	16.53	16.66	16.33	16.56	12,276,790	+0.11(+0.66%)
May 18, 2015	16.37	16.53	16.37	16.45	10,186,536	+0.05(+0.28%)
May 15, 2015	16.49	16.53	16.36	16.40	7,727,588	-0.06(-0.37%)
May 14, 2015	16.37	16.48	16.27	16.46	7,775,559	+0.22(+1.38%)
May 13, 2015	16.16	16.37	16.03	16.24	14,275,862	+0.07(+0.43%)
May 12, 2015	16.29	16.38	16.16	16.17	7,718,514	-0.25(-1.50%)
May 11, 2015	16.25	16.57	16.24	16.42	10,840,953	+0.12(+0.76%)
May 08, 2015	16.32	16.49	16.23	16.30	11,314,998	+0.08(+0.52%)
May 07, 2015	16.21	16.33	16.10	16.21	15,074,514	-0.02(-0.09%)
May 06, 2015	16.08	16.25	15.86	16.23	17,280,550	+0.20(+1.25%)
May 05, 2015	16.45	16.51	15.95	16.03	14,407,430	-0.49(-2.99%)
May 04, 2015	16.53	16.66	16.50	16.52	8,153,088	+0.00(+0.00%)
May 01, 2015	16.20	16.53	16.13	16.52	13,973,145	+0.39(+2.44%)
Apr 30, 2015	16.40	16.52	15.95	16.13	19,217,912	-0.33(-2.01%)
Apr 29, 2015	16.77	16.78	16.08	16.46	29,378,178	-0.55(-3.22%)
Apr 28, 2015	17.18	17.23	16.77	17.00	21,544,980	-0.24(-1.38%)
Apr 27, 2015	17.38	17.57	17.18	17.24	16,762,334	-0.11(-0.62%)
Apr 24, 2015	17.61	17.62	17.29	17.35	9,534,983	-0.21(-1.18%)
Apr 23, 2015	17.23	17.71	17.23	17.56	13,951,465	+0.27(+1.56%)
Apr 22, 2015	17.34	17.40	16.99	17.29	10,215,232	-0.13(-0.75%)
Apr 21, 2015	17.61	17.64	17.26	17.42	10,520,920	-0.05(-0.31%)
Apr 20, 2015	17.40	17.66	17.38	17.47	10,397,097	+0.17(+0.98%)
Apr 17, 2015	17.28	17.30	17.03	17.30	12,921,940	-0.14(-0.80%)
Apr 16, 2015	17.16	17.52	17.14	17.44	12,082,032	+0.24(+1.39%)
Apr 15, 2015	17.27	17.40	17.20	17.20	9,320,874	-0.01(-0.04%)
Apr 14, 2015	17.25	17.33	17.01	17.21	9,461,020	-0.02(-0.09%)
Apr 13, 2015	17.31	17.50	17.20	17.23	8,635,902	-0.05(-0.27%)
Apr 10, 2015	17.17	17.28	17.10	17.27	8,762,222	+0.14(+0.81%)
Apr 09, 2015	16.98	17.17	16.96	17.14	10,769,055	+0.14(+0.82%)
Apr 08, 2015	16.98	17.09	16.77	17.00	14,285,808	+0.05(+0.27%)
Apr 07, 2015	17.24	17.24	16.93	16.95	10,492,485	-0.29(-1.65%)
Apr 06, 2015	17.12	17.31	17.03	17.24	11,459,198	+0.04(+0.22%)
Apr 02, 2015	17.11	17.20	17.20	17.20	11,882,409	+0.05(+0.31%)
Apr 01, 2015	17.43	17.46	17.10	17.14	12,057,927	-0.33(-1.90%)
Mar 31, 2015	17.82	17.82	17.42	17.47	10,470,832	-0.43(-2.41%)
Mar 30, 2015	17.64	17.95	17.64	17.91	8,614,157	+0.39(+2.20%)
Mar 27, 2015	17.35	17.54	17.27	17.52	6,285,998	+0.21(+1.20%)
Mar 26, 2015	17.42	17.43	17.14	17.31	15,600,769	-0.18(-1.06%)
Mar 25, 2015	18.07	18.16	17.48	17.50	12,117,017	-0.54(-2.99%)
Mar 24, 2015	18.11	18.19	18.03	18.04	7,938,135	-0.05(-0.26%)
Mar 23, 2015	18.01	18.21	18.00	18.08	7,697,111	+0.06(+0.34%)
Mar 20, 2015	17.87	18.18	17.85	18.02	16,614,531	+0.20(+1.12%)
Mar 19, 2015	18.20	18.26	17.77	17.82	10,761,250	-0.49(-2.65%)
Mar 18, 2015	17.91	18.38	17.82	18.31	8,918,184	+0.30(+1.67%)
Mar 17, 2015	18.24	18.27	18.01	18.01	9,316,093	-0.26(-1.43%)
Mar 16, 2015	17.85	18.28	17.83	18.27	9,677,404	+0.55(+3.09%)
Mar 13, 2015	17.69	17.81	17.44	17.72	10,083,544	-0.10(-0.56%)
Mar 12, 2015	17.53	17.85	17.37	17.82	13,438,756	+0.33(+1.89%)
Mar 11, 2015	17.90	17.90	17.46	17.49	14,066,528	-0.27(-1.52%)
Mar 10, 2015	18.17	18.17	17.75	17.76	14,542,434	-0.55(-2.99%)
Mar 09, 2015	18.52	18.60	18.21	18.31	12,520,000	-0.21(-1.12%)
Mar 06, 2015	18.90	18.97	18.48	18.51	8,061,693	-0.45(-2.40%)
Mar 05, 2015	19.03	19.15	18.92	18.97	6,240,479	-0.10(-0.52%)
Mar 04, 2015	18.88	19.18	18.70	19.07	9,233,112	+0.11(+0.59%)
Mar 03, 2015	18.93	19.16	18.91	18.96	9,470,346	-0.02(-0.10%)

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.