Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.97	17.07	16.82	16.87	2,771,285	-0.18(-1.06%)
May 28, 2015	17.00	17.17	17.00	17.05	1,323,902	+0.05(+0.26%)
May 27, 2015	16.80	17.05	16.71	17.00	1,524,642	+0.23(+1.40%)
May 26, 2015	16.93	16.95	16.73	16.77	1,264,093	-0.17(-1.00%)
May 22, 2015	16.82	16.94	16.94	16.94	1,826,900	+0.05(+0.30%)
May 21, 2015	16.80	16.96	16.80	16.89	1,784,607	+0.05(+0.30%)
May 20, 2015	16.97	17.05	16.83	16.84	2,044,168	-0.16(-0.94%)
May 19, 2015	17.25	17.28	16.93	17.00	2,123,891	-0.25(-1.45%)
May 18, 2015	17.06	17.33	16.96	17.25	2,907,225	+0.15(+0.88%)
May 15, 2015	16.77	17.23	16.72	17.10	4,249,427	+0.29(+1.69%)
May 14, 2015	16.81	16.90	16.75	16.82	2,020,139	+0.01(+0.03%)
May 13, 2015	16.63	16.86	16.63	16.81	1,916,751	+0.05(+0.30%)
May 12, 2015	16.68	16.89	16.46	16.76	2,541,677	-0.04(-0.27%)
May 11, 2015	16.57	16.91	16.38	16.80	4,373,202	+0.23(+1.42%)
May 08, 2015	15.93	16.74	15.93	16.57	9,802,079	+1.26(+8.23%)
May 07, 2015	15.20	15.45	15.12	15.31	3,306,560	-0.04(-0.26%)
May 06, 2015	15.39	15.42	15.26	15.35	2,486,143	+0.02(+0.13%)
May 05, 2015	15.37	15.49	15.29	15.33	2,229,599	-0.08(-0.52%)
May 04, 2015	15.20	15.49	15.17	15.41	1,969,355	+0.28(+1.85%)
May 01, 2015	15.34	15.40	14.95	15.13	2,576,575	-0.20(-1.30%)
Apr 30, 2015	15.43	15.52	15.23	15.33	1,584,149	-0.22(-1.41%)
Apr 29, 2015	15.50	15.60	15.30	15.55	1,659,556	+0.00(+0.00%)
Apr 28, 2015	15.23	15.60	15.21	15.55	1,901,797	+0.31(+2.03%)
Apr 27, 2015	15.25	15.51	15.23	15.24	2,160,030	-0.01(-0.07%)
Apr 24, 2015	15.02	15.53	15.01	15.25	3,254,866	+0.28(+1.87%)
Apr 23, 2015	14.26	15.05	14.26	14.97	3,678,522	+0.71(+4.98%)
Apr 22, 2015	14.20	14.34	14.17	14.26	2,786,129	+0.10(+0.71%)
Apr 21, 2015	14.18	14.26	14.09	14.16	2,834,993	+0.03(+0.21%)
Apr 20, 2015	13.92	14.19	13.90	14.13	1,422,413	+0.26(+1.87%)
Apr 17, 2015	14.12	14.17	13.78	13.87	1,955,524	-0.34(-2.39%)
Apr 16, 2015	14.30	14.35	14.20	14.21	1,507,902	-0.10(-0.70%)
Apr 15, 2015	14.21	14.32	14.19	14.31	1,897,304	+0.10(+0.70%)
Apr 14, 2015	14.18	14.30	14.14	14.21	1,647,028	-0.01(-0.07%)
Apr 13, 2015	14.23	14.30	14.18	14.22	1,155,412	+0.00(+0.00%)
Apr 10, 2015	14.27	14.31	14.19	14.22	1,176,624	-0.01(-0.07%)
Apr 09, 2015	14.18	14.26	14.12	14.23	1,452,859	-0.01(-0.07%)
Apr 08, 2015	14.27	14.42	14.19	14.24	1,615,086	-0.07(-0.49%)
Apr 07, 2015	14.20	14.41	14.20	14.31	961,934	+0.10(+0.70%)
Apr 06, 2015	14.08	14.27	14.03	14.21	957,136	+0.05(+0.35%)
Apr 02, 2015	14.21	14.16	14.16	14.16	1,440,200	-0.08(-0.56%)
Apr 01, 2015	14.34	14.44	14.06	14.24	2,017,440	-0.11(-0.77%)
Mar 31, 2015	14.12	14.38	14.07	14.35	1,821,495	+0.19(+1.34%)
Mar 30, 2015	14.05	14.18	14.05	14.16	1,060,148	+0.12(+0.85%)
Mar 27, 2015	13.98	14.08	13.90	14.04	1,639,549	+0.04(+0.29%)
Mar 26, 2015	13.98	14.04	13.83	14.00	1,857,850	-0.06(-0.43%)
Mar 25, 2015	14.21	14.24	13.97	14.06	2,221,905	-0.11(-0.78%)
Mar 24, 2015	14.17	14.21	14.09	14.17	1,567,167	+0.00(+0.00%)
Mar 23, 2015	14.14	14.30	14.11	14.17	1,439,719	-0.01(-0.07%)
Mar 20, 2015	14.35	14.40	14.17	14.18	2,004,408	-0.09(-0.63%)
Mar 19, 2015	14.30	14.35	14.19	14.27	1,283,579	-0.04(-0.28%)
Mar 18, 2015	13.80	14.38	13.77	14.31	2,042,730	+0.43(+3.06%)
Mar 17, 2015	13.86	13.98	13.80	13.88	1,470,785	+0.02(+0.11%)
Mar 16, 2015	13.91	13.96	13.80	13.87	1,133,881	+0.00(+0.00%)
Mar 13, 2015	13.79	13.91	13.74	13.87	1,500,559	+0.04(+0.29%)
Mar 12, 2015	13.79	13.89	13.73	13.83	1,392,345	+0.04(+0.25%)
Mar 11, 2015	13.99	13.99	13.75	13.79	1,856,285	-0.20(-1.39%)
Mar 10, 2015	13.91	14.03	13.81	13.99	2,383,213	-0.06(-0.43%)
Mar 09, 2015	14.08	14.15	13.98	14.05	1,910,725	+0.02(+0.14%)
Mar 06, 2015	13.94	14.06	13.87	14.03	1,799,366	+0.06(+0.43%)
Mar 05, 2015	13.68	14.01	13.62	13.97	2,200,067	+0.32(+2.34%)
Mar 04, 2015	13.72	13.74	13.59	13.65	2,196,413	-0.09(-0.66%)
Mar 03, 2015	13.99	14.02	13.73	13.74	1,823,554	-0.30(-2.14%)

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.