Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.61	19.03	18.60	18.64	8,630,335	-0.16(-0.84%)
May 28, 2015	19.01	19.03	18.44	18.79	9,501,243	-0.29(-1.50%)
May 27, 2015	18.77	19.22	18.60	19.08	8,056,864	-0.01(-0.05%)
May 26, 2015	19.47	19.65	18.94	19.09	8,944,506	-0.83(-4.17%)
May 22, 2015	19.45	19.92	19.92	19.92	6,366,069	+0.06(+0.30%)
May 21, 2015	19.49	19.96	19.42	19.86	11,210,310	+0.82(+4.31%)
May 20, 2015	18.98	19.21	18.75	19.04	9,594,124	+0.29(+1.53%)
May 19, 2015	19.35	19.46	18.55	18.76	18,365,660	-1.17(-5.86%)
May 18, 2015	20.72	20.73	19.73	19.92	16,354,739	-0.63(-3.08%)
May 15, 2015	20.07	21.16	19.79	20.55	14,041,074	-0.02(-0.10%)
May 14, 2015	21.16	21.65	20.19	20.57	17,445,788	-0.57(-2.71%)
May 13, 2015	20.08	21.31	19.85	21.15	20,192,450	+1.17(+5.84%)
May 12, 2015	19.33	20.12	19.24	19.98	13,875,151	+0.63(+3.27%)
May 11, 2015	19.05	19.53	18.86	19.35	9,362,369	+0.31(+1.61%)
May 08, 2015	18.21	19.04	17.85	19.04	18,385,344	+0.94(+5.19%)
May 07, 2015	18.53	18.60	17.41	18.10	21,410,740	-0.67(-3.58%)
May 06, 2015	19.15	19.53	18.58	18.77	14,479,351	+0.01(+0.05%)
May 05, 2015	18.63	19.55	18.59	18.77	24,241,792	+0.56(+3.10%)
May 04, 2015	18.55	18.63	17.84	18.20	12,927,292	-0.42(-2.23%)
May 01, 2015	18.08	18.84	18.05	18.62	15,258,455	+0.01(+0.05%)
Apr 30, 2015	17.64	18.82	17.27	18.61	21,806,700	+1.26(+7.24%)
Apr 29, 2015	16.28	17.66	16.19	17.35	16,597,112	+1.05(+6.43%)
Apr 28, 2015	16.29	16.62	16.14	16.30	7,376,115	+0.12(+0.73%)
Apr 27, 2015	16.33	16.44	16.11	16.18	6,352,168	-0.03(-0.18%)
Apr 24, 2015	16.71	16.77	16.07	16.21	9,772,776	-0.56(-3.36%)
Apr 23, 2015	16.78	17.31	16.57	16.78	12,142,614	+0.12(+0.71%)
Apr 22, 2015	16.75	17.10	16.52	16.66	11,360,623	-0.18(-1.06%)
Apr 21, 2015	17.99	18.00	16.58	16.84	13,171,477	-0.98(-5.49%)
Apr 20, 2015	17.75	17.99	17.45	17.82	8,340,247	+0.04(+0.22%)
Apr 17, 2015	18.25	18.32	17.67	17.78	10,265,675	-0.61(-3.33%)
Apr 16, 2015	18.54	18.84	17.94	18.39	17,514,522	-0.30(-1.59%)
Apr 15, 2015	17.16	18.94	17.14	18.69	24,714,288	+1.72(+10.14%)
Apr 14, 2015	16.36	17.22	16.32	16.97	13,492,265	+0.79(+4.89%)
Apr 13, 2015	16.55	16.56	16.03	16.17	6,760,025	-0.21(-1.27%)
Apr 10, 2015	16.51	16.67	16.34	16.38	8,468,706	-0.10(-0.60%)
Apr 09, 2015	15.94	16.55	15.86	16.48	9,575,507	+0.60(+3.80%)
Apr 08, 2015	16.18	16.36	15.67	15.88	8,786,119	-0.30(-1.83%)
Apr 07, 2015	15.98	16.58	15.80	16.17	13,103,708	-0.15(-0.91%)
Apr 06, 2015	15.02	16.45	15.01	16.32	18,122,350	+1.50(+10.14%)
Apr 02, 2015	14.32	14.82	14.82	14.82	8,070,464	+0.27(+1.83%)
Apr 01, 2015	14.43	14.81	14.36	14.55	8,032,845	+0.05(+0.34%)
Mar 31, 2015	14.32	14.63	14.22	14.50	5,186,776	-0.04(-0.27%)
Mar 30, 2015	14.41	14.61	14.05	14.54	7,680,896	+0.22(+1.52%)
Mar 27, 2015	14.86	14.88	14.29	14.33	9,653,742	-0.83(-5.48%)
Mar 26, 2015	15.34	15.62	15.02	15.16	8,575,589	+0.09(+0.59%)
Mar 25, 2015	14.91	15.33	14.86	15.07	10,225,159	+0.41(+2.76%)
Mar 24, 2015	15.22	15.35	14.64	14.66	11,357,036	-0.48(-3.20%)
Mar 23, 2015	14.97	15.36	14.96	15.15	9,753,812	+0.33(+2.20%)
Mar 20, 2015	14.35	14.86	14.25	14.82	17,134,352	+0.82(+5.86%)
Mar 19, 2015	14.53	14.55	13.98	14.00	14,570,205	-1.08(-7.15%)
Mar 18, 2015	14.09	15.31	13.87	15.08	13,269,703	+1.22(+8.77%)
Mar 17, 2015	13.64	13.92	13.47	13.86	9,737,455	+0.14(+1.01%)
Mar 16, 2015	13.39	13.77	13.13	13.72	11,165,557	+0.28(+2.06%)
Mar 13, 2015	13.97	13.97	13.36	13.45	10,978,606	-0.66(-4.70%)
Mar 12, 2015	14.41	14.44	13.94	14.11	7,977,568	-0.15(-1.04%)
Mar 11, 2015	14.13	14.39	13.88	14.26	7,468,370	+0.15(+1.05%)
Mar 10, 2015	14.23	14.56	13.98	14.11	11,160,194	-0.31(-2.13%)
Mar 09, 2015	15.39	15.41	14.40	14.41	16,953,084	-0.93(-6.06%)
Mar 06, 2015	15.89	16.19	15.32	15.34	12,046,155	-0.47(-3.00%)
Mar 05, 2015	16.38	16.42	15.82	15.82	8,900,574	-0.59(-3.61%)
Mar 04, 2015	16.04	16.52	15.82	16.41	7,890,419	+0.09(+0.55%)
Mar 03, 2015	15.97	16.79	15.88	16.32	10,483,031	+0.03(+0.18%)

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.