Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.01	23.25	22.66	22.67	316,956	-0.39(-1.69%)
May 28, 2015	23.22	23.30	22.97	23.06	311,633	-0.19(-0.82%)
May 27, 2015	22.83	23.37	22.50	23.25	491,276	+0.37(+1.62%)
May 26, 2015	23.26	23.26	22.73	22.88	503,060	-0.56(-2.39%)
May 22, 2015	23.70	23.44	23.44	23.44	316,000	-0.13(-0.55%)
May 21, 2015	23.49	23.74	23.34	23.57	418,319	+0.23(+0.99%)
May 20, 2015	23.52	23.55	23.26	23.34	201,949	-0.17(-0.72%)
May 19, 2015	23.42	23.65	23.21	23.51	487,298	+0.14(+0.60%)
May 18, 2015	23.44	23.45	23.00	23.37	461,540	-0.04(-0.17%)
May 15, 2015	23.35	23.65	23.30	23.41	558,419	+0.04(+0.17%)
May 14, 2015	23.22	23.71	23.10	23.37	543,045	+0.25(+1.08%)
May 13, 2015	23.32	23.41	22.81	23.12	623,993	-0.18(-0.77%)
May 12, 2015	22.68	23.50	22.58	23.30	753,297	+0.47(+2.06%)
May 11, 2015	23.50	24.05	22.82	22.83	1,123,210	+0.10(+0.44%)
May 08, 2015	22.99	23.13	22.68	22.73	550,131	+0.02(+0.09%)
May 07, 2015	22.29	22.78	22.18	22.71	593,494	+0.44(+1.98%)
May 06, 2015	21.94	22.29	21.56	22.27	760,927	+0.32(+1.46%)
May 05, 2015	21.75	22.00	21.39	21.95	827,851	+0.46(+2.14%)
May 04, 2015	21.16	21.74	20.75	21.49	1,187,983	+0.43(+2.04%)
May 01, 2015	19.36	22.80	19.23	21.06	2,630,648	+2.69(+14.64%)
Apr 30, 2015	18.61	18.76	18.15	18.37	569,452	-0.44(-2.34%)
Apr 29, 2015	19.15	19.30	18.76	18.81	263,223	-0.41(-2.13%)
Apr 28, 2015	19.22	19.56	19.12	19.22	274,104	+0.06(+0.31%)
Apr 27, 2015	19.32	19.64	19.00	19.16	207,719	-0.12(-0.62%)
Apr 24, 2015	19.47	19.60	19.21	19.28	168,718	-0.13(-0.67%)
Apr 23, 2015	19.29	19.54	19.07	19.41	299,440	+0.06(+0.31%)
Apr 22, 2015	18.91	19.50	18.72	19.35	280,289	+0.41(+2.16%)
Apr 21, 2015	19.40	19.40	18.86	18.94	221,047	-0.38(-1.97%)
Apr 20, 2015	18.78	19.33	18.77	19.32	184,230	+0.66(+3.54%)
Apr 17, 2015	19.00	19.07	18.62	18.66	204,133	-0.50(-2.61%)
Apr 16, 2015	19.23	19.45	19.05	19.16	194,992	-0.18(-0.93%)
Apr 15, 2015	19.00	19.45	18.82	19.34	193,888	+0.47(+2.49%)
Apr 14, 2015	19.10	19.18	18.54	18.87	412,821	-0.69(-3.53%)
Apr 13, 2015	19.24	19.62	19.24	19.56	182,199	+0.27(+1.40%)
Apr 10, 2015	19.71	19.77	19.20	19.29	203,505	-0.35(-1.78%)
Apr 09, 2015	19.54	19.77	19.30	19.64	217,267	+0.10(+0.51%)
Apr 08, 2015	19.00	19.61	19.00	19.54	260,661	+0.50(+2.63%)
Apr 07, 2015	19.15	19.41	19.03	19.04	297,036	-0.17(-0.88%)
Apr 06, 2015	18.94	19.31	18.89	19.21	377,210	+0.23(+1.21%)
Apr 02, 2015	19.51	18.98	18.98	18.98	428,800	-0.49(-2.52%)
Apr 01, 2015	18.85	19.67	18.77	19.47	473,806	+0.52(+2.74%)
Mar 31, 2015	18.93	19.16	18.66	18.95	313,978	-0.14(-0.73%)
Mar 30, 2015	19.00	19.10	18.50	19.09	385,789	+0.20(+1.06%)
Mar 27, 2015	18.79	18.90	18.49	18.89	310,775	+0.06(+0.32%)
Mar 26, 2015	18.15	18.92	18.07	18.83	409,653	+0.69(+3.80%)
Mar 25, 2015	18.68	18.82	18.06	18.14	336,208	-0.54(-2.89%)
Mar 24, 2015	18.55	18.82	18.48	18.68	345,502	+0.06(+0.32%)
Mar 23, 2015	18.29	18.68	18.10	18.62	296,468	+0.33(+1.80%)
Mar 20, 2015	17.77	18.32	17.74	18.29	639,570	+0.54(+3.04%)
Mar 19, 2015	17.65	17.82	17.40	17.75	263,190	+0.02(+0.11%)
Mar 18, 2015	17.40	17.78	17.30	17.73	305,750	+0.24(+1.37%)
Mar 17, 2015	17.71	17.73	17.39	17.49	341,657	-0.32(-1.80%)
Mar 16, 2015	17.98	17.99	17.52	17.81	392,570	-0.13(-0.72%)
Mar 13, 2015	18.00	18.13	17.68	17.94	320,693	-0.14(-0.77%)
Mar 12, 2015	18.31	18.42	18.01	18.08	441,168	-0.16(-0.88%)
Mar 11, 2015	17.70	18.41	17.54	18.24	454,567	+0.61(+3.46%)
Mar 10, 2015	17.22	17.81	17.08	17.63	478,230	+0.20(+1.15%)
Mar 09, 2015	17.39	17.50	17.17	17.43	180,417	+0.08(+0.46%)
Mar 06, 2015	17.35	17.72	17.15	17.35	266,462	-0.19(-1.08%)
Mar 05, 2015	17.36	17.59	17.13	17.54	250,528	+0.22(+1.27%)
Mar 04, 2015	17.51	17.57	17.20	17.32	425,542	-0.25(-1.42%)
Mar 03, 2015	17.70	17.98	17.53	17.57	243,792	-0.24(-1.35%)

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.