Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.83	23.94	23.52	23.66	2,718,696	+0.04(+0.17%)
May 28, 2015	23.85	24.14	23.49	23.61	5,658,394	+0.45(+1.96%)
May 27, 2015	22.54	23.41	22.19	23.16	3,949,961	+0.82(+3.67%)
May 26, 2015	22.57	22.62	22.19	22.34	2,300,208	-0.28(-1.24%)
May 22, 2015	22.32	22.62	22.62	22.62	1,386,200	+0.31(+1.39%)
May 21, 2015	22.32	22.57	22.20	22.31	1,878,068	+0.05(+0.22%)
May 20, 2015	22.13	22.52	22.03	22.26	1,797,555	+0.13(+0.59%)
May 19, 2015	22.40	22.50	21.98	22.13	2,357,497	-0.27(-1.21%)
May 18, 2015	21.85	22.50	21.78	22.40	3,183,650	+0.42(+1.93%)
May 15, 2015	22.00	22.03	21.65	21.98	2,778,349	+0.03(+0.14%)
May 14, 2015	21.64	22.01	21.57	21.95	3,775,935	+0.43(+1.97%)
May 13, 2015	21.41	22.06	21.24	21.52	4,402,792	+0.11(+0.51%)
May 12, 2015	20.79	21.50	20.78	21.41	4,353,514	+0.65(+3.13%)
May 11, 2015	20.45	20.88	20.40	20.76	2,148,104	+0.29(+1.39%)
May 08, 2015	20.16	20.70	20.10	20.48	2,464,220	+0.35(+1.71%)
May 07, 2015	19.51	20.22	19.51	20.13	3,210,238	+0.62(+3.18%)
May 06, 2015	19.37	19.55	19.02	19.51	3,802,000	+0.19(+0.98%)
May 05, 2015	19.13	19.95	19.13	19.32	9,945,647	+0.95(+5.17%)
May 04, 2015	18.89	18.91	18.11	18.37	6,627,281	-0.39(-2.08%)
May 01, 2015	18.24	18.82	18.08	18.76	3,968,534	+0.57(+3.13%)
Apr 30, 2015	18.15	18.65	18.02	18.19	4,410,257	-0.11(-0.60%)
Apr 29, 2015	18.45	18.56	18.14	18.30	2,585,092	-0.25(-1.35%)
Apr 28, 2015	18.57	18.76	18.13	18.55	3,913,546	+0.02(+0.11%)
Apr 27, 2015	18.36	19.14	18.36	18.53	3,812,701	+0.12(+0.68%)
Apr 24, 2015	19.64	19.64	18.31	18.41	5,929,714	-1.29(-6.53%)
Apr 23, 2015	20.18	20.24	19.40	19.69	2,856,579	-0.95(-4.60%)
Apr 22, 2015	20.51	20.70	20.10	20.64	1,042,624	+0.12(+0.58%)
Apr 21, 2015	20.66	20.71	20.41	20.52	939,008	-0.02(-0.07%)
Apr 20, 2015	20.19	20.69	20.10	20.54	1,470,853	+0.48(+2.42%)
Apr 17, 2015	20.10	20.10	19.68	20.05	1,631,905	-0.27(-1.33%)
Apr 16, 2015	20.31	20.52	20.17	20.32	1,042,000	-0.06(-0.29%)
Apr 15, 2015	19.90	20.53	19.90	20.38	2,297,272	+0.53(+2.67%)
Apr 14, 2015	20.38	20.41	19.74	19.85	1,577,967	-0.61(-2.98%)
Apr 13, 2015	20.25	20.74	20.25	20.46	1,317,549	+0.20(+0.99%)
Apr 10, 2015	20.65	20.68	20.14	20.26	1,393,713	-0.29(-1.44%)
Apr 09, 2015	19.89	20.61	19.88	20.55	1,878,039	+0.59(+2.98%)
Apr 08, 2015	19.52	20.04	19.52	19.96	1,997,723	+0.44(+2.25%)
Apr 07, 2015	20.16	20.19	19.50	19.52	2,506,124	-0.53(-2.62%)
Apr 06, 2015	19.52	20.07	19.09	20.05	2,551,521	+0.30(+1.49%)
Apr 02, 2015	19.89	19.75	19.75	19.75	1,133,500	-0.10(-0.50%)
Apr 01, 2015	19.92	20.13	19.52	19.85	1,804,501	-0.17(-0.85%)
Mar 31, 2015	20.25	20.31	19.85	20.02	1,701,764	-0.39(-1.93%)
Mar 30, 2015	19.87	20.48	19.85	20.41	2,568,779	+0.63(+3.18%)
Mar 27, 2015	19.37	19.89	19.16	19.79	2,077,046	+0.39(+1.98%)
Mar 26, 2015	19.20	19.53	18.90	19.40	5,316,254	-0.14(-0.72%)
Mar 25, 2015	21.51	21.56	19.53	19.54	4,579,585	-1.96(-9.10%)
Mar 24, 2015	21.15	21.73	21.15	21.50	3,442,420	+0.43(+2.02%)
Mar 23, 2015	21.54	21.67	21.01	21.07	2,615,050	-0.46(-2.14%)
Mar 20, 2015	21.02	21.58	20.68	21.53	4,122,065	+0.68(+3.26%)
Mar 19, 2015	20.40	20.88	20.30	20.85	1,512,640	+0.39(+1.91%)
Mar 18, 2015	20.36	20.71	20.15	20.46	1,972,925	+0.03(+0.12%)
Mar 17, 2015	20.38	20.54	20.02	20.43	1,601,106	-0.10(-0.46%)
Mar 16, 2015	20.53	20.71	20.21	20.53	1,835,673	+0.08(+0.39%)
Mar 13, 2015	20.56	20.65	20.06	20.45	1,660,921	-0.10(-0.46%)
Mar 12, 2015	20.06	20.67	19.92	20.55	3,032,096	+0.39(+1.91%)
Mar 11, 2015	19.69	20.31	19.65	20.16	2,097,281	+0.55(+2.80%)
Mar 10, 2015	19.80	19.98	19.40	19.61	1,834,676	-0.39(-1.95%)
Mar 09, 2015	19.99	20.34	19.94	20.00	2,911,744	+0.16(+0.83%)
Mar 06, 2015	20.17	20.44	19.79	19.84	2,278,961	-0.40(-2.00%)
Mar 05, 2015	20.48	20.59	20.14	20.24	1,871,340	-0.16(-0.78%)
Mar 04, 2015	20.16	20.31	20.02	20.40	3,088,783	+0.09(+0.44%)
Mar 03, 2015	21.21	21.22	20.19	20.31	4,409,316	-0.90(-4.24%)

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.