Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.21	19.35	19.04	19.18	1,163,751	-0.06(-0.30%)
May 28, 2015	19.25	19.38	19.07	19.24	502,984	-0.03(-0.15%)
May 27, 2015	19.23	19.46	19.02	19.26	1,349,129	+0.16(+0.86%)
May 26, 2015	18.89	19.10	18.58	19.10	893,556	+0.15(+0.82%)
May 22, 2015	18.42	18.95	18.95	18.95	3,933,206	+0.54(+2.94%)
May 21, 2015	19.32	19.36	18.21	18.40	6,883,950	-3.06(-14.27%)
May 20, 2015	21.10	21.57	20.85	21.47	575,824	+0.38(+1.79%)
May 19, 2015	21.07	21.21	20.80	21.09	443,087	-0.03(-0.14%)
May 18, 2015	20.80	21.18	20.67	21.12	566,350	+0.32(+1.53%)
May 15, 2015	20.50	20.88	20.41	20.80	734,681	+0.34(+1.65%)
May 14, 2015	20.29	20.47	20.05	20.46	346,031	+0.28(+1.39%)
May 13, 2015	20.30	20.34	20.05	20.18	381,750	-0.02(-0.10%)
May 12, 2015	20.17	20.52	20.06	20.20	654,874	-0.14(-0.67%)
May 11, 2015	20.75	20.77	20.33	20.34	1,073,878	-0.41(-1.96%)
May 08, 2015	20.54	20.92	19.95	20.74	1,246,102	+0.22(+1.08%)
May 07, 2015	19.55	20.55	18.90	20.52	1,403,710	+1.40(+7.33%)
May 06, 2015	18.68	19.18	18.30	19.12	1,399,968	+0.57(+3.07%)
May 05, 2015	18.77	18.83	18.23	18.55	1,030,423	-0.28(-1.49%)
May 04, 2015	18.94	19.08	18.71	18.83	595,152	-0.05(-0.28%)
May 01, 2015	18.42	18.92	18.37	18.88	720,044	+0.56(+3.03%)
Apr 30, 2015	18.51	18.70	18.21	18.33	632,618	-0.24(-1.30%)
Apr 29, 2015	18.58	18.70	18.22	18.57	513,303	-0.11(-0.57%)
Apr 28, 2015	18.39	18.70	18.27	18.68	609,595	+0.32(+1.74%)
Apr 27, 2015	18.90	19.04	18.28	18.36	455,249	-0.46(-2.47%)
Apr 24, 2015	18.70	18.94	18.53	18.82	581,351	+0.14(+0.78%)
Apr 23, 2015	18.67	18.90	18.57	18.68	207,816	-0.06(-0.31%)
Apr 22, 2015	18.97	19.33	18.60	18.73	703,891	-0.34(-1.77%)
Apr 21, 2015	19.07	19.26	18.83	19.07	829,854	+0.11(+0.56%)
Apr 20, 2015	19.03	19.28	18.90	18.96	264,508	+0.01(+0.05%)
Apr 17, 2015	19.13	19.30	18.82	18.96	378,476	-0.31(-1.61%)
Apr 16, 2015	19.18	19.32	18.98	19.26	533,900	+0.00(+0.00%)
Apr 15, 2015	19.10	19.33	19.02	19.26	431,779	+0.25(+1.32%)
Apr 14, 2015	19.11	19.27	18.82	19.01	576,191	-0.11(-0.56%)
Apr 13, 2015	19.53	19.53	19.04	19.12	535,305	-0.39(-1.98%)
Apr 10, 2015	18.98	19.54	18.63	19.51	957,985	+0.60(+3.17%)
Apr 09, 2015	18.90	19.12	18.68	18.91	393,177	-0.01(-0.05%)
Apr 08, 2015	19.25	19.31	18.88	18.92	1,010,053	-0.27(-1.41%)
Apr 07, 2015	19.50	19.67	18.97	19.19	1,096,824	-0.29(-1.49%)
Apr 06, 2015	18.90	19.63	18.62	19.48	1,796,607	+1.25(+6.84%)
Apr 02, 2015	17.99	18.23	18.23	18.23	791,834	+0.24(+1.34%)
Apr 01, 2015	17.88	18.06	17.42	17.99	1,264,607	+0.14(+0.76%)
Mar 31, 2015	18.09	18.10	17.68	17.85	732,667	-0.27(-1.49%)
Mar 30, 2015	17.81	18.16	17.55	18.12	1,636,419	+0.43(+2.46%)
Mar 27, 2015	17.66	17.80	17.43	17.69	745,999	+0.05(+0.27%)
Mar 26, 2015	17.81	17.92	17.54	17.64	462,979	-0.20(-1.14%)
Mar 25, 2015	18.19	18.26	17.79	17.84	904,543	-0.29(-1.60%)
Mar 24, 2015	18.53	18.60	17.35	18.13	565,303	-0.37(-1.99%)
Mar 23, 2015	18.45	18.66	18.23	18.50	302,109	-0.04(-0.21%)
Mar 20, 2015	19.15	19.25	18.36	18.54	1,103,346	-0.52(-2.74%)
Mar 19, 2015	18.88	19.08	18.62	19.06	663,325	+0.18(+0.97%)
Mar 18, 2015	18.39	18.89	18.13	18.88	1,273,339	+0.49(+2.68%)
Mar 17, 2015	18.62	18.62	18.21	18.39	725,178	-0.27(-1.45%)
Mar 16, 2015	18.37	18.79	18.33	18.66	741,890	+0.38(+2.06%)
Mar 13, 2015	18.46	18.54	18.11	18.28	737,601	-0.25(-1.36%)
Mar 12, 2015	18.22	18.56	18.13	18.53	521,246	+0.34(+1.86%)
Mar 11, 2015	18.22	18.30	17.92	18.19	748,016	+0.04(+0.21%)
Mar 10, 2015	18.17	18.38	18.09	18.15	1,220,566	-0.31(-1.68%)
Mar 09, 2015	18.18	18.48	18.04	18.46	719,938	+0.27(+1.49%)
Mar 06, 2015	18.44	18.51	18.11	18.19	693,416	-0.31(-1.67%)
Mar 05, 2015	18.34	18.56	18.17	18.50	749,050	+0.24(+1.32%)
Mar 04, 2015	17.97	18.28	17.84	18.26	925,826	+0.06(+0.32%)
Mar 03, 2015	18.25	18.40	18.08	18.20	1,783,598	-0.16(-0.89%)

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.