Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.80	17.22	16.65	16.98	4,726,841	+0.28(+1.68%)
May 28, 2015	16.78	16.93	16.30	16.70	5,349,113	-0.34(-2.00%)
May 27, 2015	16.89	17.23	16.70	17.04	5,702,803	-0.05(-0.29%)
May 26, 2015	17.00	17.20	16.71	17.09	5,694,105	-0.28(-1.61%)
May 22, 2015	16.76	17.37	17.37	17.37	5,939,400	+0.30(+1.76%)
May 21, 2015	16.25	17.19	16.22	17.07	8,301,883	+1.07(+6.69%)
May 20, 2015	16.17	16.25	15.66	16.00	6,067,948	-0.09(-0.56%)
May 19, 2015	17.01	17.10	16.01	16.09	8,962,024	-1.27(-7.32%)
May 18, 2015	17.02	17.36	16.67	17.36	5,717,215	+0.14(+0.81%)
May 15, 2015	16.75	17.48	16.35	17.22	6,171,950	+0.34(+2.01%)
May 14, 2015	17.65	18.09	16.83	16.88	6,446,467	-0.74(-4.20%)
May 13, 2015	18.13	18.15	17.49	17.62	6,842,573	-0.38(-2.11%)
May 12, 2015	16.80	18.07	16.79	18.00	8,806,087	+1.18(+7.02%)
May 11, 2015	17.32	17.66	16.70	16.82	6,604,042	-0.38(-2.21%)
May 08, 2015	17.11	17.23	16.33	17.20	7,835,107	+0.36(+2.14%)
May 07, 2015	16.10	17.20	15.25	16.84	14,117,440	+0.54(+3.31%)
May 06, 2015	16.70	16.85	16.10	16.30	7,545,106	-0.02(-0.12%)
May 05, 2015	17.72	17.99	16.20	16.32	8,477,994	-0.96(-5.56%)
May 04, 2015	17.78	18.03	16.80	17.28	9,413,393	-0.51(-2.87%)
May 01, 2015	17.61	18.10	17.30	17.79	6,638,162	-0.15(-0.84%)
Apr 30, 2015	17.42	18.11	16.89	17.94	8,575,622	+0.49(+2.81%)
Apr 29, 2015	16.11	17.57	16.06	17.45	7,935,709	+1.28(+7.92%)
Apr 28, 2015	16.14	16.49	15.88	16.17	4,288,699	+0.08(+0.50%)
Apr 27, 2015	16.40	16.51	16.00	16.09	4,246,959	-0.17(-1.05%)
Apr 24, 2015	16.41	16.54	15.95	16.26	5,796,001	-0.20(-1.22%)
Apr 23, 2015	16.62	17.14	16.34	16.46	7,290,426	-0.01(-0.06%)
Apr 22, 2015	17.05	17.11	16.33	16.47	8,660,252	-0.36(-2.14%)
Apr 21, 2015	18.12	18.25	16.68	16.83	9,409,071	-1.27(-7.02%)
Apr 20, 2015	17.32	18.60	17.30	18.10	8,750,251	+0.72(+4.14%)
Apr 17, 2015	18.19	18.41	17.34	17.38	7,582,044	-0.96(-5.23%)
Apr 16, 2015	18.60	18.84	18.06	18.34	7,507,972	-0.38(-2.03%)
Apr 15, 2015	17.76	18.86	17.54	18.72	13,533,848	+0.71(+3.94%)
Apr 14, 2015	17.11	18.11	17.02	18.01	7,783,399	+1.05(+6.19%)
Apr 13, 2015	17.13	17.30	16.53	16.96	4,336,344	+0.05(+0.30%)
Apr 10, 2015	17.13	17.35	16.49	16.91	4,996,897	-0.22(-1.28%)
Apr 09, 2015	16.67	17.39	16.66	17.13	6,547,471	+0.57(+3.44%)
Apr 08, 2015	16.73	17.00	16.34	16.56	6,699,450	-0.17(-1.02%)
Apr 07, 2015	16.43	17.45	16.30	16.73	11,549,744	+0.08(+0.48%)
Apr 06, 2015	15.28	16.82	15.21	16.65	10,772,418	+1.71(+11.45%)
Apr 02, 2015	14.48	14.94	14.94	14.94	7,676,900	+0.25(+1.70%)
Apr 01, 2015	14.24	15.02	14.23	14.69	7,542,239	+0.47(+3.31%)
Mar 31, 2015	13.96	14.50	13.96	14.22	5,873,754	+0.05(+0.35%)
Mar 30, 2015	14.05	14.39	13.72	14.17	8,293,678	+0.11(+0.78%)
Mar 27, 2015	13.91	14.31	13.72	14.06	7,916,118	-0.09(-0.64%)
Mar 26, 2015	13.78	14.25	13.61	14.15	9,318,614	+0.85(+6.39%)
Mar 25, 2015	13.26	13.55	12.92	13.30	8,794,659	+0.09(+0.68%)
Mar 24, 2015	12.56	13.22	12.25	13.21	15,850,490	+0.54(+4.26%)
Mar 23, 2015	13.88	14.53	12.54	12.67	20,744,170	-1.13(-8.19%)
Mar 20, 2015	14.29	14.38	13.66	13.80	8,282,967	-0.16(-1.15%)
Mar 19, 2015	13.46	14.09	13.40	13.96	5,334,922	-0.01(-0.07%)
Mar 18, 2015	12.92	14.15	12.50	13.97	9,973,864	+0.92(+7.05%)
Mar 17, 2015	13.25	13.50	12.90	13.05	8,019,953	-0.30(-2.25%)
Mar 16, 2015	13.47	13.54	12.82	13.35	7,647,459	-0.58(-4.16%)
Mar 13, 2015	13.84	13.97	13.33	13.93	8,237,251	-0.21(-1.49%)
Mar 12, 2015	14.23	14.28	13.89	14.14	5,314,244	+0.01(+0.07%)
Mar 11, 2015	13.66	14.35	13.64	14.13	8,410,916	+0.41(+2.99%)
Mar 10, 2015	13.68	14.03	13.52	13.72	7,079,585	-0.34(-2.42%)
Mar 09, 2015	14.08	14.66	13.87	14.06	11,014,072	+0.36(+2.63%)
Mar 06, 2015	13.43	13.74	13.16	13.70	9,179,719	+0.18(+1.33%)
Mar 05, 2015	14.00	14.08	13.52	13.52	11,115,055	-0.81(-5.65%)
Mar 04, 2015	13.20	14.48	13.84	14.33	30,029,624	+0.49(+3.54%)
Mar 03, 2015	13.65	14.35	13.63	13.84	8,120,364	+0.29(+2.14%)

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.