Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.90	16.99	16.02	16.54	222,002	+0.09(+0.55%)
May 28, 2015	17.02	17.23	16.39	16.45	157,602	-0.55(-3.24%)
May 27, 2015	16.61	17.14	16.30	17.00	228,297	+0.37(+2.22%)
May 26, 2015	16.74	17.28	16.11	16.63	212,981	-0.13(-0.78%)
May 22, 2015	16.27	16.76	16.76	16.76	460,800	+0.45(+2.76%)
May 21, 2015	17.75	17.82	15.86	16.31	1,792,289	-2.38(-12.73%)
May 20, 2015	18.86	19.49	18.12	18.69	209,618	-0.15(-0.80%)
May 19, 2015	19.74	19.95	18.80	18.84	132,927	-1.43(-7.05%)
May 18, 2015	19.45	20.64	18.86	20.27	61,804	+0.75(+3.84%)
May 15, 2015	21.46	21.46	19.18	19.52	102,762	-1.89(-8.83%)
May 14, 2015	21.87	22.16	21.00	21.41	97,819	-0.18(-0.83%)
May 13, 2015	20.46	21.90	19.95	21.59	111,205	+1.09(+5.32%)
May 12, 2015	21.53	21.55	19.09	20.50	279,080	-2.15(-9.49%)
May 11, 2015	21.32	22.74	20.80	22.65	253,013	+1.33(+6.24%)
May 08, 2015	21.34	22.00	20.76	21.32	205,596	+0.21(+0.99%)
May 07, 2015	20.02	21.22	19.58	21.11	78,682	+1.21(+6.08%)
May 06, 2015	18.91	20.37	18.59	19.90	99,960	+1.19(+6.36%)
May 05, 2015	19.30	19.31	18.36	18.71	106,191	-0.61(-3.16%)
May 04, 2015	19.67	20.93	18.59	19.32	76,492	-0.32(-1.63%)
May 01, 2015	20.22	22.05	19.28	19.64	79,935	-0.43(-2.14%)
Apr 30, 2015	21.69	22.07	20.06	20.07	79,736	-1.89(-8.61%)
Apr 29, 2015	22.16	22.61	21.67	21.96	73,414	-0.26(-1.17%)
Apr 28, 2015	23.39	23.70	21.96	22.22	128,245	-1.21(-5.16%)
Apr 27, 2015	24.18	24.85	23.32	23.43	137,331	-0.75(-3.10%)
Apr 24, 2015	24.72	25.26	24.18	24.18	94,243	-0.25(-1.02%)
Apr 23, 2015	22.98	24.61	22.42	24.43	127,410	+1.51(+6.59%)
Apr 22, 2015	22.98	24.75	22.40	22.92	127,650	-0.02(-0.09%)
Apr 21, 2015	22.25	23.00	21.79	22.94	211,883	+0.91(+4.13%)
Apr 20, 2015	19.29	22.27	19.03	22.03	224,751	+2.76(+14.32%)
Apr 17, 2015	19.15	19.37	18.47	19.27	97,808	+0.10(+0.52%)
Apr 16, 2015	18.43	19.19	18.43	19.17	48,679	+0.80(+4.35%)
Apr 15, 2015	18.88	18.88	18.18	18.37	62,531	-0.14(-0.76%)
Apr 14, 2015	18.80	18.85	18.14	18.51	60,730	-0.15(-0.80%)
Apr 13, 2015	18.25	18.89	18.11	18.66	104,237	+0.34(+1.86%)
Apr 10, 2015	18.37	18.69	17.84	18.32	171,142	+0.15(+0.83%)
Apr 09, 2015	18.30	18.81	17.74	18.17	189,757	-0.14(-0.76%)
Apr 08, 2015	17.87	18.96	17.12	18.31	145,089	+0.43(+2.40%)
Apr 07, 2015	18.32	19.27	17.63	17.88	198,719	-0.55(-2.98%)
Apr 06, 2015	21.00	21.00	18.42	18.43	197,364	-2.86(-13.43%)
Apr 02, 2015	23.53	21.29	21.29	21.29	106,000	-2.04(-8.74%)
Apr 01, 2015	23.90	23.98	22.87	23.33	86,893	-0.70(-2.91%)
Mar 31, 2015	23.12	25.32	23.00	24.03	311,668	+0.87(+3.76%)
Mar 30, 2015	24.00	24.22	23.06	23.16	71,281	-0.82(-3.42%)
Mar 27, 2015	24.05	24.59	23.77	23.98	217,955	-0.04(-0.17%)
Mar 26, 2015	24.29	24.77	23.24	24.02	206,642	-0.20(-0.83%)
Mar 25, 2015	25.19	25.19	24.11	24.22	157,123	-0.82(-3.27%)
Mar 24, 2015	24.97	26.14	24.85	25.04	70,601	+0.09(+0.36%)
Mar 23, 2015	24.96	25.05	24.00	24.95	226,692	+0.14(+0.56%)
Mar 20, 2015	26.57	26.79	24.58	24.81	292,562	-1.69(-6.38%)
Mar 19, 2015	26.67	26.84	26.15	26.50	139,491	+0.00(+0.00%)
Mar 18, 2015	26.97	27.00	25.83	26.50	79,165	-0.44(-1.63%)
Mar 17, 2015	26.40	27.33	25.82	26.94	136,007	+0.59(+2.24%)
Mar 16, 2015	25.23	26.48	24.97	26.35	104,706	+1.22(+4.85%)
Mar 13, 2015	25.50	26.18	24.58	25.13	170,591	+0.49(+1.99%)
Mar 12, 2015	24.40	24.93	23.40	24.64	78,167	+0.48(+1.99%)
Mar 11, 2015	23.17	24.40	22.88	24.16	57,503	+1.00(+4.32%)
Mar 10, 2015	23.56	24.41	22.28	23.16	107,899	-0.52(-2.20%)
Mar 09, 2015	25.05	25.05	23.47	23.68	76,836	-1.66(-6.55%)
Mar 06, 2015	25.21	26.19	24.93	25.34	131,735	+0.04(+0.16%)
Mar 05, 2015	24.45	25.90	24.45	25.30	68,078	+0.83(+3.39%)
Mar 04, 2015	23.45	24.80	23.25	24.47	93,769	+0.71(+2.99%)
Mar 03, 2015	24.60	24.60	23.36	23.76	93,429	-0.85(-3.45%)

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.