Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.43	18.50	18.21	18.43	4,825,391	-0.06(-0.34%)
May 28, 2015	18.23	18.52	18.08	18.50	5,131,842	+0.12(+0.65%)
May 27, 2015	18.32	18.45	18.18	18.38	3,237,079	-0.01(-0.03%)
May 26, 2015	18.71	18.74	18.30	18.38	5,006,897	-0.64(-3.38%)
May 22, 2015	18.82	19.03	19.03	19.03	3,918,775	+0.00(+0.00%)
May 21, 2015	18.94	19.14	18.83	19.03	3,960,761	+0.20(+1.07%)
May 20, 2015	18.70	18.95	18.70	18.83	4,081,308	+0.20(+1.05%)
May 19, 2015	18.77	18.82	18.55	18.63	6,634,171	-0.32(-1.70%)
May 18, 2015	19.19	19.23	18.91	18.95	3,372,999	-0.23(-1.22%)
May 15, 2015	18.95	19.24	18.87	19.19	3,837,934	+0.11(+0.60%)
May 14, 2015	19.18	19.31	19.01	19.07	4,686,075	-0.03(-0.13%)
May 13, 2015	19.33	19.37	19.01	19.10	6,632,112	-0.03(-0.17%)
May 12, 2015	19.22	19.43	19.11	19.13	4,308,575	-0.04(-0.23%)
May 11, 2015	19.25	19.31	19.08	19.17	4,132,507	+0.00(+0.00%)
May 08, 2015	19.10	19.38	18.80	19.17	7,428,082	+0.27(+1.43%)
May 07, 2015	19.24	19.29	18.79	18.90	9,019,435	-0.50(-2.60%)
May 06, 2015	19.73	19.85	19.11	19.41	11,988,095	-0.62(-3.09%)
May 05, 2015	20.59	20.73	19.93	20.02	5,808,433	-0.35(-1.73%)
May 04, 2015	20.43	20.49	20.20	20.38	6,709,139	+0.06(+0.28%)
May 01, 2015	20.43	20.62	20.27	20.32	5,267,176	-0.24(-1.17%)
Apr 30, 2015	20.85	20.89	20.34	20.56	9,296,598	-0.42(-1.98%)
Apr 29, 2015	20.76	21.01	20.60	20.98	5,491,812	+0.15(+0.73%)
Apr 28, 2015	20.75	20.96	20.56	20.83	7,908,681	+0.07(+0.33%)
Apr 27, 2015	20.93	21.04	20.64	20.76	4,236,587	-0.09(-0.45%)
Apr 24, 2015	20.87	20.99	20.64	20.85	3,924,554	+0.05(+0.24%)
Apr 23, 2015	20.68	21.07	20.65	20.80	4,890,235	+0.12(+0.58%)
Apr 22, 2015	20.57	20.84	20.24	20.68	7,160,987	+0.18(+0.89%)
Apr 21, 2015	20.71	20.79	20.27	20.50	3,917,617	-0.26(-1.28%)
Apr 20, 2015	20.69	21.12	20.60	20.76	4,345,310	+0.06(+0.30%)
Apr 17, 2015	20.69	20.84	20.46	20.70	5,483,242	-0.06(-0.27%)
Apr 16, 2015	20.79	20.98	20.61	20.76	5,323,027	-0.11(-0.51%)
Apr 15, 2015	20.19	20.95	20.18	20.86	7,799,460	+0.73(+3.60%)
Apr 14, 2015	19.99	20.20	19.97	20.14	5,650,301	+0.34(+1.72%)
Apr 13, 2015	20.02	20.06	19.66	19.80	3,020,916	-0.11(-0.54%)
Apr 10, 2015	19.86	20.04	19.73	19.90	3,518,695	+0.18(+0.90%)
Apr 09, 2015	19.57	20.02	19.57	19.73	5,306,170	+0.20(+1.00%)
Apr 08, 2015	19.78	19.97	19.49	19.53	7,916,747	-0.14(-0.71%)
Apr 07, 2015	19.51	19.90	19.44	19.67	5,992,066	+0.09(+0.48%)
Apr 06, 2015	19.55	19.80	19.52	19.58	7,106,852	+0.17(+0.88%)
Apr 02, 2015	18.59	19.41	19.41	19.41	13,013,219	+0.79(+4.23%)
Apr 01, 2015	18.56	18.83	18.50	18.62	6,287,924	+0.17(+0.92%)
Mar 31, 2015	18.24	18.55	18.07	18.45	4,528,263	+0.03(+0.17%)
Mar 30, 2015	18.37	18.55	18.32	18.42	7,254,240	+0.06(+0.31%)
Mar 27, 2015	18.38	18.62	18.20	18.36	6,768,458	-0.12(-0.65%)
Mar 26, 2015	18.66	18.81	18.35	18.48	5,645,706	+0.20(+1.07%)
Mar 25, 2015	18.27	18.52	18.07	18.28	4,743,866	+0.15(+0.83%)
Mar 24, 2015	18.11	18.25	17.99	18.13	3,686,320	+0.11(+0.63%)
Mar 23, 2015	17.96	18.19	17.93	18.02	3,963,320	+0.23(+1.31%)
Mar 20, 2015	17.83	17.98	17.77	17.79	4,774,073	+0.32(+1.84%)
Mar 19, 2015	17.67	17.77	17.43	17.46	5,157,517	-0.57(-3.15%)
Mar 18, 2015	17.06	18.18	17.03	18.03	9,513,545	+0.71(+4.08%)
Mar 17, 2015	17.22	17.56	17.03	17.32	7,898,871	-0.08(-0.44%)
Mar 16, 2015	17.27	17.51	17.11	17.40	5,826,628	-0.03(-0.18%)
Mar 13, 2015	17.42	17.51	17.10	17.43	5,063,890	-0.16(-0.93%)
Mar 12, 2015	17.94	18.03	17.55	17.60	2,863,358	-0.20(-1.13%)
Mar 11, 2015	17.65	17.97	17.60	17.80	4,749,964	+0.12(+0.68%)
Mar 10, 2015	17.79	18.01	17.59	17.68	5,583,148	-0.33(-1.86%)
Mar 09, 2015	18.49	18.58	17.99	18.01	6,167,565	-0.44(-2.36%)
Mar 06, 2015	18.57	18.83	18.36	18.45	4,584,431	-0.29(-1.55%)
Mar 05, 2015	18.99	18.99	18.64	18.74	4,684,692	-0.27(-1.43%)
Mar 04, 2015	18.97	19.11	18.71	19.01	4,635,396	+0.01(+0.07%)
Mar 03, 2015	18.69	19.08	18.55	19.00	4,944,906	+0.35(+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.