Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.70	18.77	18.47	18.70	4,757,681	-0.06(-0.34%)
May 28, 2015	18.49	18.78	18.34	18.76	5,059,832	+0.12(+0.65%)
May 27, 2015	18.58	18.71	18.44	18.64	3,191,657	-0.01(-0.03%)
May 26, 2015	18.97	19.00	18.56	18.65	4,936,641	-0.65(-3.38%)
May 22, 2015	19.09	19.30	19.30	19.30	3,863,787	+0.00(+0.00%)
May 21, 2015	19.21	19.42	19.10	19.30	3,905,184	+0.20(+1.07%)
May 20, 2015	18.97	19.22	18.97	19.09	4,024,040	+0.20(+1.05%)
May 19, 2015	19.04	19.09	18.82	18.90	6,541,081	-0.33(-1.70%)
May 18, 2015	19.46	19.50	19.18	19.22	3,325,669	-0.24(-1.22%)
May 15, 2015	19.22	19.51	19.14	19.46	3,784,080	+0.12(+0.60%)
May 14, 2015	19.45	19.58	19.28	19.34	4,620,320	-0.03(-0.13%)
May 13, 2015	19.61	19.65	19.28	19.37	6,539,050	-0.03(-0.16%)
May 12, 2015	19.49	19.71	19.38	19.40	4,248,118	-0.04(-0.23%)
May 11, 2015	19.53	19.59	19.35	19.45	4,074,520	+0.00(+0.00%)
May 08, 2015	19.38	19.66	19.07	19.45	7,323,852	+0.28(+1.44%)
May 07, 2015	19.52	19.56	19.06	19.17	8,892,875	-0.51(-2.60%)
May 06, 2015	20.01	20.13	19.38	19.68	11,819,879	-0.63(-3.09%)
May 05, 2015	20.88	21.03	20.21	20.31	5,726,930	-0.36(-1.73%)
May 04, 2015	20.72	20.78	20.49	20.67	6,614,997	+0.06(+0.28%)
May 01, 2015	20.72	20.92	20.56	20.61	5,193,267	-0.24(-1.17%)
Apr 30, 2015	21.15	21.19	20.63	20.85	9,166,149	-0.42(-1.98%)
Apr 29, 2015	21.05	21.31	20.89	21.27	5,414,752	+0.15(+0.73%)
Apr 28, 2015	21.04	21.26	20.85	21.12	7,797,707	+0.07(+0.33%)
Apr 27, 2015	21.23	21.34	20.94	21.05	4,177,139	-0.10(-0.45%)
Apr 24, 2015	21.17	21.29	20.93	21.15	3,869,485	+0.05(+0.24%)
Apr 23, 2015	20.97	21.37	20.94	21.10	4,821,615	+0.12(+0.58%)
Apr 22, 2015	20.86	21.14	20.53	20.97	7,060,505	+0.19(+0.89%)
Apr 21, 2015	21.01	21.09	20.56	20.79	3,862,646	-0.27(-1.28%)
Apr 20, 2015	20.98	21.42	20.89	21.06	4,284,337	+0.06(+0.30%)
Apr 17, 2015	20.98	21.14	20.75	20.99	5,406,302	-0.06(-0.27%)
Apr 16, 2015	21.08	21.27	20.90	21.05	5,248,334	-0.11(-0.51%)
Apr 15, 2015	20.48	21.25	20.47	21.16	7,690,018	+0.74(+3.60%)
Apr 14, 2015	20.28	20.48	20.26	20.42	5,571,017	+0.35(+1.72%)
Apr 13, 2015	20.30	20.34	19.93	20.08	2,978,527	-0.11(-0.54%)
Apr 10, 2015	20.14	20.32	20.01	20.19	3,469,321	+0.18(+0.90%)
Apr 09, 2015	19.85	20.30	19.85	20.01	5,231,715	+0.20(+1.00%)
Apr 08, 2015	20.06	20.26	19.77	19.81	7,805,660	-0.14(-0.71%)
Apr 07, 2015	19.78	20.19	19.71	19.95	5,907,986	+0.10(+0.48%)
Apr 06, 2015	19.83	20.08	19.80	19.86	7,007,129	+0.17(+0.88%)
Apr 02, 2015	18.85	19.68	19.68	19.68	12,830,619	+0.80(+4.23%)
Apr 01, 2015	18.83	19.09	18.76	18.88	6,199,692	+0.17(+0.92%)
Mar 31, 2015	18.50	18.81	18.33	18.71	4,464,723	+0.03(+0.17%)
Mar 30, 2015	18.63	18.81	18.58	18.68	7,152,449	+0.06(+0.31%)
Mar 27, 2015	18.64	18.88	18.46	18.62	6,673,483	-0.12(-0.65%)
Mar 26, 2015	18.93	19.08	18.61	18.74	5,566,486	+0.20(+1.07%)
Mar 25, 2015	18.53	18.79	18.33	18.54	4,677,301	+0.15(+0.83%)
Mar 24, 2015	18.37	18.51	18.24	18.39	3,634,594	+0.12(+0.63%)
Mar 23, 2015	18.22	18.44	18.19	18.27	3,907,707	+0.24(+1.31%)
Mar 20, 2015	18.08	18.24	18.03	18.04	4,707,084	+0.33(+1.84%)
Mar 19, 2015	17.92	18.02	17.67	17.71	5,085,147	-0.58(-3.15%)
Mar 18, 2015	17.30	18.43	17.28	18.29	9,380,051	+0.72(+4.08%)
Mar 17, 2015	17.46	17.81	17.27	17.57	7,788,035	-0.08(-0.43%)
Mar 16, 2015	17.51	17.76	17.35	17.65	5,744,869	-0.03(-0.18%)
Mar 13, 2015	17.67	17.76	17.35	17.68	4,992,834	-0.17(-0.93%)
Mar 12, 2015	18.20	18.29	17.80	17.85	2,823,180	-0.20(-1.13%)
Mar 11, 2015	17.90	18.22	17.85	18.05	4,683,313	+0.12(+0.68%)
Mar 10, 2015	18.04	18.26	17.84	17.93	5,504,806	-0.34(-1.86%)
Mar 09, 2015	18.75	18.84	18.25	18.27	6,081,022	-0.44(-2.36%)
Mar 06, 2015	18.83	19.10	18.62	18.71	4,520,102	-0.29(-1.55%)
Mar 05, 2015	19.26	19.26	18.90	19.00	4,618,957	-0.28(-1.43%)
Mar 04, 2015	19.24	19.38	18.97	19.28	4,570,353	+0.01(+0.07%)
Mar 03, 2015	18.96	19.35	18.82	19.27	4,875,519	+0.36(+1.89%)

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.