Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.74	21.75	21.22	21.26	3,665,047	-0.35(-1.60%)
May 28, 2015	21.98	22.01	21.16	21.60	5,008,975	-0.54(-2.46%)
May 27, 2015	22.27	22.74	22.00	22.15	3,935,708	-0.25(-1.11%)
May 26, 2015	22.88	23.11	22.21	22.40	1,970,709	-0.85(-3.66%)
May 22, 2015	22.76	23.25	23.25	23.25	2,664,361	+0.15(+0.64%)
May 21, 2015	22.23	23.35	22.20	23.10	2,925,429	+1.15(+5.23%)
May 20, 2015	21.94	22.10	21.64	21.95	1,653,629	+0.23(+1.05%)
May 19, 2015	22.06	22.13	21.34	21.72	3,446,373	-0.68(-3.05%)
May 18, 2015	22.94	22.94	22.19	22.40	3,055,539	-0.64(-2.79%)
May 15, 2015	22.86	23.26	22.35	23.05	3,003,484	+0.27(+1.17%)
May 14, 2015	23.72	24.05	22.74	22.78	2,715,895	-0.90(-3.80%)
May 13, 2015	23.60	24.06	23.26	23.68	4,296,928	+0.20(+0.84%)
May 12, 2015	22.88	23.66	22.87	23.48	2,882,247	+0.60(+2.64%)
May 11, 2015	22.58	23.14	22.39	22.88	3,136,031	+0.28(+1.23%)
May 08, 2015	22.17	22.72	21.64	22.60	2,546,467	+0.67(+3.07%)
May 07, 2015	22.45	22.81	21.77	21.93	4,352,449	-0.67(-2.96%)
May 06, 2015	22.40	22.98	21.87	22.60	5,138,364	+0.57(+2.59%)
May 05, 2015	21.37	22.29	21.33	22.03	5,378,837	+0.92(+4.34%)
May 04, 2015	21.25	21.45	20.90	21.11	5,033,777	-0.06(-0.28%)
May 01, 2015	20.78	21.47	20.52	21.17	3,887,775	+0.30(+1.42%)
Apr 30, 2015	19.84	20.97	19.40	20.88	5,879,846	+1.21(+6.16%)
Apr 29, 2015	18.77	20.04	18.77	19.66	3,188,667	+0.85(+4.50%)
Apr 28, 2015	18.75	19.11	18.69	18.82	2,660,869	-0.06(-0.31%)
Apr 27, 2015	19.04	19.30	18.84	18.88	2,441,776	-0.10(-0.52%)
Apr 24, 2015	19.23	19.32	18.78	18.97	2,003,290	-0.28(-1.43%)
Apr 23, 2015	19.18	19.42	18.99	19.25	3,310,442	+0.12(+0.62%)
Apr 22, 2015	19.20	19.54	19.03	19.13	3,881,340	-0.13(-0.67%)
Apr 21, 2015	19.73	19.81	19.19	19.26	1,999,421	-0.47(-2.40%)
Apr 20, 2015	19.97	20.20	19.62	19.73	2,861,484	-0.29(-1.43%)
Apr 17, 2015	20.09	20.18	19.60	20.02	3,423,341	-0.07(-0.34%)
Apr 16, 2015	20.64	20.64	19.67	20.09	5,325,458	-0.64(-3.09%)
Apr 15, 2015	19.94	21.17	19.76	20.73	5,474,143	+0.97(+4.88%)
Apr 14, 2015	19.30	20.21	19.27	19.76	3,336,871	+0.68(+3.56%)
Apr 13, 2015	19.02	19.38	18.69	19.08	2,461,512	+0.22(+1.15%)
Apr 10, 2015	19.30	19.54	18.58	18.87	4,082,265	-0.78(-3.96%)
Apr 09, 2015	19.22	19.99	19.17	19.64	2,735,338	+0.50(+2.62%)
Apr 08, 2015	19.31	19.47	18.97	19.14	2,945,903	-0.13(-0.66%)
Apr 07, 2015	18.92	19.56	18.84	19.27	2,598,781	+0.28(+1.45%)
Apr 06, 2015	18.03	19.04	17.93	18.99	3,635,663	+1.19(+6.70%)
Apr 02, 2015	17.52	17.80	17.80	17.80	2,189,668	+0.15(+0.84%)
Apr 01, 2015	17.58	17.91	17.30	17.65	3,359,909	+0.21(+1.19%)
Mar 31, 2015	17.11	17.54	17.05	17.45	3,273,914	+0.13(+0.74%)
Mar 30, 2015	17.32	17.54	16.97	17.32	3,202,821	+0.17(+0.98%)
Mar 27, 2015	17.65	17.70	17.11	17.15	3,413,894	-0.64(-3.60%)
Mar 26, 2015	18.50	18.67	17.71	17.79	3,627,639	-0.45(-2.48%)
Mar 25, 2015	18.26	18.45	17.94	18.25	4,248,923	+0.20(+1.09%)
Mar 24, 2015	18.51	18.65	17.99	18.05	3,461,610	-0.44(-2.40%)
Mar 23, 2015	18.40	18.94	18.39	18.49	2,545,525	+0.15(+0.81%)
Mar 20, 2015	18.89	18.89	18.20	18.34	4,830,070	-0.30(-1.59%)
Mar 19, 2015	18.64	18.93	18.23	18.64	4,156,697	-0.19(-0.99%)
Mar 18, 2015	17.71	18.92	17.64	18.83	2,762,077	+0.99(+5.52%)
Mar 17, 2015	17.67	17.95	17.56	17.84	3,313,793	+0.04(+0.22%)
Mar 16, 2015	17.66	17.82	17.22	17.80	3,967,330	+0.07(+0.39%)
Mar 13, 2015	18.56	18.64	17.59	17.73	2,812,126	-1.04(-5.56%)
Mar 12, 2015	19.04	19.20	18.60	18.78	2,181,936	-0.14(-0.73%)
Mar 11, 2015	18.82	18.97	18.50	18.92	3,265,271	+0.14(+0.73%)
Mar 10, 2015	18.25	19.09	18.21	18.78	3,538,765	+0.25(+1.33%)
Mar 09, 2015	19.52	19.54	18.50	18.53	3,288,555	-1.02(-5.24%)
Mar 06, 2015	20.01	20.28	19.49	19.56	2,133,852	-0.66(-3.26%)
Mar 05, 2015	20.17	20.27	19.69	20.22	2,741,110	-0.03(-0.15%)
Mar 04, 2015	20.15	20.37	19.73	20.25	3,008,827	+0.03(+0.15%)
Mar 03, 2015	19.93	20.38	19.82	20.22	3,211,667	+0.00(+0.00%)

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.