Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.10	17.35	16.95	17.18	91,341	-0.02(-0.12%)
May 28, 2015	16.91	17.38	16.90	17.20	87,195	+0.24(+1.42%)
May 27, 2015	16.93	17.07	16.74	16.96	71,682	+0.03(+0.18%)
May 26, 2015	16.70	17.09	16.35	16.93	127,500	+0.09(+0.53%)
May 22, 2015	17.43	16.84	16.84	16.84	135,600	-0.55(-3.16%)
May 21, 2015	17.54	17.74	17.02	17.39	203,138	-0.26(-1.47%)
May 20, 2015	17.88	17.88	17.50	17.65	60,969	-0.17(-0.95%)
May 19, 2015	17.63	17.96	17.48	17.82	163,187	+0.24(+1.37%)
May 18, 2015	17.38	17.70	17.31	17.58	102,401	+0.11(+0.63%)
May 15, 2015	17.50	17.58	17.27	17.47	106,124	-0.06(-0.34%)
May 14, 2015	17.50	17.60	17.37	17.53	176,348	+0.00(+0.00%)
May 13, 2015	17.89	17.96	17.46	17.53	112,484	-0.34(-1.90%)
May 12, 2015	17.47	17.97	17.20	17.87	116,808	+0.30(+1.71%)
May 11, 2015	17.01	17.66	16.92	17.57	149,993	+0.54(+3.17%)
May 08, 2015	17.45	17.84	16.96	17.03	276,676	-0.37(-2.13%)
May 07, 2015	16.50	17.68	16.50	17.40	555,432	-0.85(-4.66%)
May 06, 2015	18.13	18.32	17.70	18.25	326,908	+0.41(+2.30%)
May 05, 2015	18.43	18.85	17.69	17.84	233,078	-0.59(-3.20%)
May 04, 2015	17.55	18.53	17.47	18.43	263,960	+1.14(+6.59%)
May 01, 2015	17.06	17.59	16.93	17.29	147,434	+0.26(+1.53%)
Apr 30, 2015	16.98	17.23	16.67	17.03	151,676	+0.04(+0.24%)
Apr 29, 2015	17.14	17.36	16.92	16.99	134,471	-0.36(-2.07%)
Apr 28, 2015	17.34	17.71	16.82	17.35	92,441	-0.10(-0.57%)
Apr 27, 2015	17.82	17.94	17.30	17.45	115,343	-0.21(-1.19%)
Apr 24, 2015	17.88	18.21	17.51	17.66	99,207	-0.27(-1.51%)
Apr 23, 2015	16.87	18.19	16.79	17.93	278,330	+1.17(+6.98%)
Apr 22, 2015	17.17	17.17	16.05	16.76	429,873	-0.31(-1.82%)
Apr 21, 2015	17.72	17.88	16.59	17.07	383,951	-0.68(-3.83%)
Apr 20, 2015	17.97	18.00	17.54	17.75	260,550	-0.22(-1.22%)
Apr 17, 2015	17.67	18.09	17.50	17.97	150,274	+0.13(+0.73%)
Apr 16, 2015	18.70	18.70	17.71	17.84	357,415	-0.97(-5.16%)
Apr 15, 2015	19.03	19.20	18.75	18.81	110,491	-0.09(-0.48%)
Apr 14, 2015	19.16	19.75	18.65	18.90	217,510	-0.19(-1.00%)
Apr 13, 2015	19.30	19.30	18.64	19.09	134,704	-0.10(-0.52%)
Apr 10, 2015	19.25	19.35	18.73	19.19	126,935	+0.04(+0.21%)
Apr 09, 2015	19.11	19.64	18.30	19.15	308,635	+0.20(+1.06%)
Apr 08, 2015	18.00	19.10	17.96	18.95	351,082	+0.90(+4.99%)
Apr 07, 2015	17.94	18.18	17.90	18.05	140,019	+0.10(+0.56%)
Apr 06, 2015	17.60	18.28	17.36	17.95	347,594	+0.22(+1.24%)
Apr 02, 2015	17.78	17.73	17.73	17.73	152,100	-0.13(-0.73%)
Apr 01, 2015	18.06	18.16	17.35	17.86	264,637	-0.28(-1.54%)
Mar 31, 2015	18.17	18.33	18.00	18.14	194,954	-0.04(-0.22%)
Mar 30, 2015	17.85	18.42	17.70	18.18	296,257	+0.33(+1.85%)
Mar 27, 2015	18.03	18.71	17.32	17.85	775,325	-0.19(-1.05%)
Mar 26, 2015	19.55	19.99	17.91	18.04	963,541	-1.37(-7.06%)
Mar 25, 2015	18.50	19.80	18.50	19.41	1,166,945	+1.06(+5.78%)
Mar 24, 2015	18.00	19.99	17.80	18.35	1,784,247	+0.80(+4.56%)
Mar 23, 2015	17.79	18.45	17.41	17.55	1,267,273	+1.06(+6.43%)
Mar 20, 2015	16.73	17.00	16.35	16.49	328,993	+0.02(+0.12%)
Mar 19, 2015	15.55	16.95	15.52	16.47	682,387	+0.96(+6.19%)
Mar 18, 2015	16.75	17.00	15.17	15.51	837,422	+0.81(+5.51%)
Mar 17, 2015	13.97	14.90	13.95	14.70	390,761	+0.80(+5.76%)
Mar 16, 2015	13.55	14.45	13.48	13.90	228,701	+0.42(+3.12%)
Mar 13, 2015	13.48	13.54	13.30	13.48	37,226	+0.00(+0.00%)
Mar 12, 2015	13.37	13.55	13.07	13.48	82,551	+0.13(+0.97%)
Mar 11, 2015	13.50	13.50	13.25	13.35	41,787	-0.10(-0.74%)
Mar 10, 2015	13.48	13.50	13.22	13.45	35,628	-0.03(-0.22%)
Mar 09, 2015	13.77	13.85	13.37	13.48	34,671	-0.35(-2.53%)
Mar 06, 2015	13.75	13.94	13.75	13.83	38,462	-0.01(-0.07%)
Mar 05, 2015	13.22	13.94	13.22	13.84	132,315	+0.72(+5.49%)
Mar 04, 2015	13.22	13.24	12.90	13.12	98,176	-0.17(-1.28%)
Mar 03, 2015	13.41	13.48	13.06	13.29	125,987	-0.20(-1.48%)

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.