Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.49	17.50	16.42	16.51	9,455,394	-1.31(-7.38%)
May 28, 2015	16.91	17.96	16.60	17.82	14,436,554	+2.12(+13.49%)
May 27, 2015	16.03	16.07	15.67	15.71	5,866,482	-0.37(-2.29%)
May 26, 2015	16.46	16.62	15.91	16.07	4,999,258	-0.57(-3.41%)
May 22, 2015	16.47	16.64	16.64	16.64	1,546,964	+0.05(+0.29%)
May 21, 2015	16.68	16.93	16.57	16.59	2,040,748	-0.04(-0.24%)
May 20, 2015	16.63	16.91	16.51	16.63	3,017,757	+0.06(+0.34%)
May 19, 2015	17.27	17.37	16.42	16.58	4,195,956	-0.75(-4.34%)
May 18, 2015	17.23	17.40	17.03	17.33	1,940,087	+0.21(+1.21%)
May 15, 2015	17.00	17.23	16.92	17.12	1,558,070	+0.14(+0.80%)
May 14, 2015	17.50	17.52	16.94	16.99	1,663,232	-0.47(-2.70%)
May 13, 2015	17.20	17.49	17.02	17.46	1,253,879	+0.23(+1.35%)
May 12, 2015	17.52	17.52	17.15	17.23	1,650,567	-0.42(-2.36%)
May 11, 2015	17.50	17.98	17.47	17.64	1,505,996	+0.14(+0.78%)
May 08, 2015	17.83	17.90	17.41	17.50	1,844,578	-0.22(-1.26%)
May 07, 2015	17.43	17.86	17.24	17.73	2,230,181	+0.34(+1.93%)
May 06, 2015	17.45	17.49	17.08	17.39	1,423,156	+0.03(+0.18%)
May 05, 2015	17.30	17.57	17.12	17.36	1,916,413	-0.05(-0.28%)
May 04, 2015	17.73	17.90	17.24	17.41	3,445,176	-0.58(-3.24%)
May 01, 2015	18.05	18.09	17.56	17.99	2,084,760	+0.02(+0.13%)
Apr 30, 2015	17.54	18.12	17.48	17.97	3,754,228	+0.30(+1.72%)
Apr 29, 2015	18.07	18.16	17.39	17.66	2,893,704	-0.50(-2.73%)
Apr 28, 2015	18.08	18.20	17.78	18.16	3,510,530	+0.06(+0.31%)
Apr 27, 2015	18.30	18.68	18.01	18.10	3,250,385	-0.17(-0.92%)
Apr 24, 2015	18.38	18.38	18.10	18.27	2,553,040	-0.02(-0.13%)
Apr 23, 2015	17.69	18.54	17.66	18.30	3,240,954	+0.59(+3.34%)
Apr 22, 2015	17.68	17.74	17.42	17.70	1,252,141	+0.09(+0.50%)
Apr 21, 2015	17.90	17.96	17.36	17.62	2,506,848	-0.22(-1.21%)
Apr 20, 2015	17.86	17.96	17.42	17.83	2,925,678	+0.16(+0.90%)
Apr 17, 2015	18.20	18.22	17.56	17.67	3,543,305	-0.62(-3.41%)
Apr 16, 2015	18.04	18.83	18.02	18.30	4,111,559	+0.11(+0.62%)
Apr 15, 2015	17.07	18.24	16.97	18.18	4,757,668	+1.12(+6.56%)
Apr 14, 2015	17.54	17.62	16.99	17.07	3,469,589	-0.41(-2.33%)
Apr 13, 2015	17.40	17.65	17.31	17.47	2,121,878	+0.11(+0.64%)
Apr 10, 2015	17.58	17.59	17.22	17.36	2,155,029	-0.22(-1.27%)
Apr 09, 2015	17.45	18.08	17.33	17.58	4,235,596	+0.14(+0.78%)
Apr 08, 2015	17.54	17.95	17.41	17.45	2,548,115	-0.02(-0.14%)
Apr 07, 2015	17.98	17.98	17.44	17.47	2,694,245	-0.52(-2.89%)
Apr 06, 2015	17.53	18.08	17.53	17.99	2,553,459	+0.23(+1.31%)
Apr 02, 2015	17.63	17.76	17.76	17.76	2,109,451	+0.06(+0.32%)
Apr 01, 2015	17.52	17.76	17.29	17.70	3,291,583	+0.09(+0.50%)
Mar 31, 2015	17.50	17.84	17.39	17.62	2,115,804	+0.08(+0.46%)
Mar 30, 2015	17.42	17.73	17.37	17.54	1,593,843	+0.18(+1.01%)
Mar 27, 2015	17.40	17.51	17.16	17.36	3,172,341	-0.15(-0.87%)
Mar 26, 2015	17.64	17.93	17.39	17.51	2,429,232	-0.18(-0.99%)
Mar 25, 2015	18.00	18.08	17.62	17.69	2,452,444	-0.26(-1.47%)
Mar 24, 2015	17.98	18.18	17.74	17.95	2,548,623	+0.01(+0.04%)
Mar 23, 2015	17.45	18.30	17.38	17.94	4,456,307	+0.46(+2.65%)
Mar 20, 2015	17.09	17.56	17.02	17.48	5,154,709	+0.42(+2.48%)
Mar 19, 2015	16.67	17.24	16.43	17.06	3,462,101	+0.51(+3.09%)
Mar 18, 2015	16.46	16.65	16.26	16.55	2,255,045	+0.01(+0.05%)
Mar 17, 2015	16.39	16.66	16.18	16.54	3,332,148	+0.14(+0.88%)
Mar 16, 2015	16.75	16.76	16.24	16.39	4,222,883	-0.32(-1.91%)
Mar 13, 2015	16.85	16.93	16.54	16.71	2,741,748	-0.19(-1.13%)
Mar 12, 2015	17.11	17.28	16.75	16.91	3,639,015	-0.21(-1.21%)
Mar 11, 2015	16.74	17.22	16.68	17.11	4,333,871	+0.32(+1.90%)
Mar 10, 2015	16.45	17.03	16.27	16.79	5,721,735	+0.23(+1.40%)
Mar 09, 2015	16.17	16.67	15.93	16.56	6,196,452	+0.44(+2.73%)
Mar 06, 2015	16.13	16.27	15.85	16.12	6,179,341	-0.03(-0.20%)
Mar 05, 2015	15.77	16.17	15.46	16.15	20,555,346	-0.05(-0.30%)
Mar 04, 2015	17.74	19.18	16.09	16.20	28,900,982	-2.97(-15.51%)
Mar 03, 2015	19.31	19.41	19.10	19.18	4,813,427	-0.34(-1.76%)

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.