Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.68	18.75	18.45	18.68	4,761,638	-0.06(-0.34%)
May 28, 2015	18.47	18.76	18.32	18.75	5,064,041	+0.12(+0.65%)
May 27, 2015	18.56	18.69	18.43	18.62	3,194,311	-0.01(-0.03%)
May 26, 2015	18.96	18.99	18.54	18.63	4,940,747	-0.65(-3.38%)
May 22, 2015	19.07	19.28	19.28	19.28	3,867,001	+0.00(+0.00%)
May 21, 2015	19.19	19.40	19.08	19.28	3,908,432	+0.20(+1.07%)
May 20, 2015	18.95	19.21	18.95	19.08	4,027,387	+0.20(+1.05%)
May 19, 2015	19.02	19.07	18.80	18.88	6,546,522	-0.33(-1.70%)
May 18, 2015	19.45	19.49	19.17	19.21	3,328,435	-0.24(-1.22%)
May 15, 2015	19.20	19.49	19.12	19.44	3,787,228	+0.11(+0.60%)
May 14, 2015	19.44	19.56	19.26	19.33	4,624,163	-0.03(-0.13%)
May 13, 2015	19.59	19.63	19.26	19.35	6,544,489	-0.03(-0.17%)
May 12, 2015	19.47	19.70	19.37	19.38	4,251,651	-0.04(-0.23%)
May 11, 2015	19.51	19.57	19.33	19.43	4,077,909	+0.00(+0.00%)
May 08, 2015	19.36	19.64	19.05	19.43	7,329,944	+0.27(+1.43%)
May 07, 2015	19.50	19.54	19.05	19.15	8,900,272	-0.51(-2.60%)
May 06, 2015	19.99	20.11	19.37	19.67	11,829,711	-0.63(-3.09%)
May 05, 2015	20.87	21.01	20.20	20.29	5,731,693	-0.36(-1.73%)
May 04, 2015	20.70	20.77	20.47	20.65	6,620,500	+0.06(+0.28%)
May 01, 2015	20.71	20.90	20.54	20.59	5,197,587	-0.24(-1.17%)
Apr 30, 2015	21.13	21.17	20.61	20.84	9,173,773	-0.42(-1.98%)
Apr 29, 2015	21.03	21.29	20.87	21.26	5,419,256	+0.15(+0.73%)
Apr 28, 2015	21.03	21.24	20.83	21.10	7,804,193	+0.07(+0.33%)
Apr 27, 2015	21.21	21.32	20.92	21.03	4,180,613	-0.10(-0.45%)
Apr 24, 2015	21.15	21.27	20.92	21.13	3,872,704	+0.05(+0.24%)
Apr 23, 2015	20.96	21.35	20.93	21.08	4,825,626	+0.12(+0.58%)
Apr 22, 2015	20.84	21.12	20.52	20.96	7,066,377	+0.19(+0.89%)
Apr 21, 2015	20.99	21.07	20.54	20.77	3,865,858	-0.27(-1.28%)
Apr 20, 2015	20.96	21.40	20.87	21.04	4,287,901	+0.06(+0.30%)
Apr 17, 2015	20.96	21.12	20.73	20.98	5,410,799	-0.06(-0.27%)
Apr 16, 2015	21.07	21.26	20.89	21.03	5,252,700	-0.11(-0.51%)
Apr 15, 2015	20.46	21.23	20.45	21.14	7,696,415	+0.73(+3.60%)
Apr 14, 2015	20.26	20.47	20.24	20.41	5,575,650	+0.35(+1.72%)
Apr 13, 2015	20.29	20.32	19.92	20.06	2,981,004	-0.11(-0.54%)
Apr 10, 2015	20.13	20.30	19.99	20.17	3,472,207	+0.18(+0.89%)
Apr 09, 2015	19.83	20.29	19.83	19.99	5,236,066	+0.20(+1.00%)
Apr 08, 2015	20.04	20.24	19.76	19.79	7,812,152	-0.14(-0.71%)
Apr 07, 2015	19.77	20.17	19.70	19.93	5,912,900	+0.10(+0.48%)
Apr 06, 2015	19.81	20.06	19.78	19.84	7,012,958	+0.17(+0.88%)
Apr 02, 2015	18.84	19.67	19.67	19.67	12,841,291	+0.80(+4.23%)
Apr 01, 2015	18.81	19.08	18.75	18.87	6,204,849	+0.17(+0.92%)
Mar 31, 2015	18.48	18.80	18.31	18.69	4,468,436	+0.03(+0.17%)
Mar 30, 2015	18.62	18.80	18.57	18.66	7,158,398	+0.06(+0.31%)
Mar 27, 2015	18.62	18.87	18.45	18.61	6,679,034	-0.12(-0.65%)
Mar 26, 2015	18.91	19.06	18.59	18.73	5,571,116	+0.20(+1.07%)
Mar 25, 2015	18.52	18.77	18.31	18.53	4,681,191	+0.15(+0.83%)
Mar 24, 2015	18.36	18.49	18.23	18.37	3,637,617	+0.12(+0.63%)
Mar 23, 2015	18.20	18.43	18.17	18.26	3,910,958	+0.24(+1.31%)
Mar 20, 2015	18.07	18.22	18.01	18.02	4,710,999	+0.33(+1.84%)
Mar 19, 2015	17.90	18.00	17.66	17.70	5,089,377	-0.58(-3.15%)
Mar 18, 2015	17.29	18.42	17.26	18.27	9,387,853	+0.72(+4.08%)
Mar 17, 2015	17.45	17.79	17.26	17.56	7,794,513	-0.08(-0.43%)
Mar 16, 2015	17.50	17.74	17.33	17.63	5,749,647	-0.03(-0.18%)
Mar 13, 2015	17.65	17.75	17.33	17.67	4,996,987	-0.17(-0.93%)
Mar 12, 2015	18.18	18.27	17.78	17.83	2,825,528	-0.20(-1.13%)
Mar 11, 2015	17.89	18.21	17.84	18.04	4,687,209	+0.12(+0.68%)
Mar 10, 2015	18.02	18.25	17.83	17.91	5,509,385	-0.34(-1.86%)
Mar 09, 2015	18.74	18.83	18.23	18.25	6,086,080	-0.44(-2.36%)
Mar 06, 2015	18.82	19.08	18.61	18.69	4,523,862	-0.29(-1.55%)
Mar 05, 2015	19.24	19.24	18.89	18.99	4,622,799	-0.27(-1.43%)
Mar 04, 2015	19.22	19.37	18.96	19.26	4,574,154	+0.01(+0.07%)
Mar 03, 2015	18.94	19.33	18.80	19.25	4,879,575	+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.