Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.90	15.97	15.84	15.90	1,082,540	+0.12(+0.76%)
May 28, 2015	15.67	15.84	15.67	15.78	1,327,398	+0.19(+1.22%)
May 27, 2015	15.50	15.61	15.46	15.59	2,931,164	+0.10(+0.65%)
May 26, 2015	15.57	15.59	15.41	15.49	1,442,841	+0.09(+0.58%)
May 22, 2015		15.40	15.40	15.40	0	+0.35(+2.33%)
May 21, 2015	15.13	15.13	15.03	15.05	435,710	-0.10(-0.66%)
May 20, 2015	15.15	15.19	15.12	15.15	1,695,133	+0.12(+0.80%)
May 19, 2015	15.09	15.13	15.02	15.03	1,397,361	-0.04(-0.23%)
May 18, 2015	15.10	15.10	15.04	15.06	944,534	+0.09(+0.63%)
May 15, 2015	15.00	15.02	14.85	14.97	1,020,943	-0.25(-1.64%)
May 14, 2015	15.27	15.33	15.15	15.22	3,366,037	-0.01(-0.07%)
May 13, 2015	15.16	15.27	15.12	15.23	4,271,808	+0.33(+2.21%)
May 12, 2015	14.93	14.94	14.85	14.90	5,826,596	+0.26(+1.78%)
May 11, 2015	14.70	14.72	14.55	14.64	5,848,771	+0.50(+3.54%)
May 08, 2015	14.02	14.14	13.97	14.14	7,244,466	+0.41(+2.99%)
May 07, 2015	13.70	13.75	13.59	13.73	4,723,383	+0.16(+1.18%)
May 06, 2015	13.55	13.61	13.42	13.57	3,235,097	+0.08(+0.59%)
May 05, 2015	13.70	13.72	13.38	13.49	2,663,968	-0.26(-1.89%)
May 04, 2015	13.70	13.75	13.66	13.75	4,024,212	+0.05(+0.36%)
May 01, 2015	13.74	13.75	13.65	13.70	2,402,700	+0.05(+0.37%)
Apr 30, 2015	13.73	13.75	13.55	13.65	13,784,109	+0.08(+0.59%)
Apr 29, 2015	13.62	13.63	13.40	13.57	5,239,161	-0.04(-0.29%)
Apr 28, 2015	13.59	13.64	13.25	13.61	17,056,616	+0.43(+3.26%)
Apr 27, 2015	13.58	13.60	13.13	13.18	39,111,432	-2.99(-18.49%)
Apr 24, 2015	16.40	16.40	16.10	16.17	1,375,038	-0.09(-0.55%)
Apr 23, 2015	16.34	16.34	16.18	16.26	2,027,055	-0.09(-0.55%)
Apr 22, 2015	16.47	16.48	16.27	16.35	3,050,201	-0.16(-0.97%)
Apr 21, 2015	16.42	16.75	16.40	16.51	1,722,941	+0.43(+2.67%)
Apr 20, 2015	16.15	16.31	16.03	16.08	2,828,246	+0.09(+0.56%)
Apr 17, 2015	16.29	16.35	15.93	15.99	4,138,776	-0.41(-2.50%)
Apr 16, 2015	16.82	16.87	16.35	16.40	3,493,899	-0.70(-4.09%)
Apr 15, 2015	16.83	17.27	16.83	17.10	1,166,783	+0.20(+1.18%)
Apr 14, 2015	16.80	17.00	16.80	16.90	1,308,426	-0.21(-1.23%)
Apr 13, 2015	17.10	17.30	17.10	17.11	393,499	-0.15(-0.87%)
Apr 10, 2015	17.14	17.26	17.03	17.26	900,929	-0.04(-0.23%)
Apr 09, 2015	17.05	17.31	17.00	17.30	196,867	+0.16(+0.93%)
Apr 08, 2015	17.15	17.16	16.98	17.14	1,260,403	+0.29(+1.72%)
Apr 07, 2015	17.20	17.20	16.65	16.85	1,607,564	-0.28(-1.63%)
Apr 06, 2015	17.20	17.20	16.97	17.13	237,040	-0.05(-0.29%)
Apr 02, 2015		17.18	17.18	17.18	0	+0.01(+0.06%)
Apr 01, 2015	17.09	17.37	17.05	17.17	950,002	-0.20(-1.15%)
Mar 31, 2015	17.50	17.50	17.24	17.37	985,178	-0.08(-0.46%)
Mar 30, 2015	17.63	17.75	17.45	17.45	985,110	-0.15(-0.85%)
Mar 27, 2015	17.50	17.68	17.30	17.60	847,978	+0.35(+2.03%)
Mar 26, 2015	17.25	17.72	16.85	17.25	1,455,837	-0.30(-1.71%)
Mar 25, 2015	18.35	18.35	17.43	17.55	1,713,772	-0.87(-4.72%)
Mar 24, 2015	18.46	18.64	18.38	18.42	1,629,689	-0.08(-0.43%)
Mar 23, 2015	18.60	18.75	18.47	18.50	1,217,854	-0.10(-0.54%)
Mar 20, 2015	18.71	18.71	18.53	18.60	1,050,372	+0.05(+0.27%)
Mar 19, 2015	18.57	18.57	18.41	18.55	806,589	-0.16(-0.86%)
Mar 18, 2015	18.50	18.71	18.07	18.71	3,610,420	+0.14(+0.75%)
Mar 17, 2015	18.69	18.69	18.50	18.57	2,096,729	-0.23(-1.22%)
Mar 16, 2015	18.60	18.81	18.55	18.80	1,788,575	+0.20(+1.08%)
Mar 13, 2015	18.41	18.63	18.36	18.60	2,372,194	+0.37(+2.03%)
Mar 12, 2015	17.90	18.23	17.79	18.23	1,629,603	+0.33(+1.84%)
Mar 11, 2015	17.90	18.10	17.85	17.90	5,792,608	+0.11(+0.62%)
Mar 10, 2015	18.05	18.10	17.72	17.79	1,012,076	-0.39(-2.15%)
Mar 09, 2015	17.99	18.30	17.99	18.18	1,323,386	+0.26(+1.45%)
Mar 06, 2015	18.30	18.30	17.88	17.92	3,056,903	-0.43(-2.34%)
Mar 05, 2015	18.54	18.54	18.30	18.35	1,342,107	-0.09(-0.49%)
Mar 04, 2015		18.59	18.23	18.44	744,962	-0.15(-0.81%)
Mar 03, 2015			18.51	18.59	1,464,252	-0.76(-3.93%)

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.