Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.02	15.22	14.47	14.47	2,297,577	-0.62(-4.11%)
May 28, 2015	14.80	15.11	14.54	15.09	2,243,066	+0.15(+1.00%)
May 27, 2015	14.83	15.08	14.58	14.94	1,742,650	+0.20(+1.36%)
May 26, 2015	15.26	15.41	14.66	14.74	1,859,066	-0.69(-4.47%)
May 25, 2015	15.63	15.64	15.26	15.43	368,350	-0.11(-0.71%)
May 22, 2015	15.64	15.77	15.44	15.54	1,196,173	-0.10(-0.64%)
May 21, 2015	15.90	16.06	15.50	15.64	3,201,092	-0.24(-1.51%)
May 20, 2015	16.00	16.14	15.88	15.88	1,325,456	-0.04(-0.25%)
May 19, 2015	16.20	16.26	15.76	15.92	3,246,873	-0.69(-4.15%)
May 15, 2015		16.61	16.61	16.61	0	-0.13(-0.78%)
May 14, 2015	16.84	17.25	16.59	16.74	1,619,164	-0.13(-0.77%)
May 13, 2015	17.40	17.54	16.79	16.87	1,417,622	-0.38(-2.20%)
May 12, 2015	17.32	17.57	17.12	17.25	1,895,252	-0.16(-0.92%)
May 11, 2015	17.98	18.41	17.39	17.41	1,680,695	-0.65(-3.60%)
May 08, 2015	17.92	18.28	17.80	18.06	1,188,784	+0.04(+0.22%)
May 07, 2015	18.22	18.22	17.69	18.02	1,695,009	-0.30(-1.64%)
May 06, 2015	18.54	18.69	18.13	18.32	1,424,036	-0.39(-2.08%)
May 05, 2015	19.19	19.47	18.65	18.71	3,257,352	-0.39(-2.04%)
May 04, 2015	18.95	19.30	18.80	19.10	2,054,292	+0.18(+0.95%)
May 01, 2015	18.33	18.95	18.31	18.92	2,672,424	+0.63(+3.44%)
Apr 30, 2015	17.61	18.41	17.46	18.29	5,756,204	+0.39(+2.18%)
Apr 29, 2015	17.81	18.05	17.81	17.90	2,462,855	-0.07(-0.39%)
Apr 28, 2015		18.13	17.71	17.97	2,567,217	+0.26(+1.47%)
Apr 27, 2015	17.33	18.00	17.29	17.71	2,808,161	+0.26(+1.49%)
Apr 24, 2015	16.56	17.46	16.56	17.45	2,899,426	+1.04(+6.34%)
Apr 23, 2015	15.76	16.47	15.60	16.41	2,494,942	+0.67(+4.26%)
Apr 22, 2015	15.66	15.95	15.60	15.74	1,282,202	-0.09(-0.57%)
Apr 21, 2015	16.25	16.52	15.52	15.83	4,998,424	-1.09(-6.44%)
Apr 20, 2015	16.50	16.93	16.43	16.92	2,203,759	+0.42(+2.55%)
Apr 17, 2015	16.57	16.78	16.40	16.50	1,350,737	-0.25(-1.49%)
Apr 16, 2015	16.93	17.07	16.62	16.75	2,476,587	-0.29(-1.70%)
Apr 15, 2015	16.94	17.25	16.76	17.04	2,828,633	+0.20(+1.19%)
Apr 14, 2015	16.75	16.85	16.54	16.84	2,252,197	+0.19(+1.14%)
Apr 13, 2015	17.16	17.17	16.56	16.65	2,532,110	-0.65(-3.76%)
Apr 10, 2015	17.63	17.73	17.20	17.30	1,795,317	-0.25(-1.42%)
Apr 09, 2015	17.64	17.69	17.34	17.55	2,849,946	+0.01(+0.06%)
Apr 08, 2015	17.56	17.76	17.38	17.54	1,873,021	+0.16(+0.92%)
Apr 07, 2015	17.26	17.50	17.11	17.38	1,964,009	-0.02(-0.11%)
Apr 06, 2015	17.28	17.46	17.06	17.40	2,802,912	+0.25(+1.46%)
Apr 02, 2015		17.15	17.15	17.15	0	+0.16(+0.94%)
Apr 01, 2015	17.40	17.55	16.97	16.99	2,555,578	-0.39(-2.24%)
Mar 31, 2015	17.77	18.23	17.21	17.38	4,133,585	-2.07(-10.64%)
Mar 30, 2015	17.54	20.14	17.31	19.45	7,484,945	+1.98(+11.33%)
Mar 27, 2015	17.88	17.92	17.24	17.47	2,403,149	-0.54(-3.00%)
Mar 26, 2015	18.77	18.91	17.96	18.01	2,233,495	-0.52(-2.81%)
Mar 25, 2015	19.47	19.79	18.53	18.53	2,068,547	-0.81(-4.19%)
Mar 24, 2015	19.35	19.69	19.06	19.34	1,825,619	-0.41(-2.08%)
Mar 23, 2015	18.90	19.87	18.90	19.75	3,000,976	+0.87(+4.61%)
Mar 20, 2015	17.95	19.04	17.88	18.88	4,614,668	+1.27(+7.21%)
Mar 19, 2015	18.05	18.05	17.55	17.61	1,624,925	-0.22(-1.23%)
Mar 18, 2015	16.96	17.89	16.91	17.83	1,344,126	+0.56(+3.24%)
Mar 17, 2015	17.24	17.32	16.85	17.27	1,599,472	-0.05(-0.29%)
Mar 16, 2015	17.60	17.73	17.21	17.32	2,100,705	-0.24(-1.37%)
Mar 13, 2015	17.61	17.70	17.04	17.56	2,184,691	-0.35(-1.95%)
Mar 12, 2015	18.11	18.24	17.89	17.91	2,046,229	+0.17(+0.96%)
Mar 11, 2015	17.35	17.78	17.25	17.74	1,520,009	+0.30(+1.72%)
Mar 10, 2015	17.51	17.83	17.27	17.44	2,102,794	-0.49(-2.73%)
Mar 09, 2015	18.17	18.29	17.84	17.93	1,267,057	-0.19(-1.05%)
Mar 06, 2015	18.43	18.74	17.98	18.12	2,401,226	-0.66(-3.51%)
Mar 05, 2015	18.91	19.08	18.47	18.78	1,611,555	+0.15(+0.81%)
Mar 04, 2015		19.55	18.32	18.63	2,744,994	-0.92(-4.71%)
Mar 03, 2015			19.52	19.55	1,780,810	-0.40(-2.01%)

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.