Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.67	21.83	20.30	20.40	3,431,511	-1.26(-5.82%)
May 28, 2015	21.56	21.98	21.21	21.66	1,379,384	+0.09(+0.42%)
May 27, 2015	22.10	22.19	21.56	21.57	1,646,283	-0.47(-2.13%)
May 26, 2015	21.29	22.30	21.04	22.04	4,523,300	+1.00(+4.75%)
May 22, 2015	21.13	21.04	21.04	21.04	3,943,700	-0.06(-0.28%)
May 21, 2015	20.98	21.92	20.92	21.10	15,315,156	-4.17(-16.50%)
May 20, 2015	26.28	26.31	25.20	25.27	1,524,994	-1.12(-4.24%)
May 19, 2015	25.57	26.78	25.33	26.39	2,798,693	+0.33(+1.27%)
May 18, 2015	26.30	26.63	24.69	26.06	3,854,965	-0.20(-0.76%)
May 15, 2015	26.62	26.76	26.21	26.26	1,331,361	-0.41(-1.54%)
May 14, 2015	26.36	26.93	26.10	26.67	1,776,094	+0.18(+0.68%)
May 13, 2015	26.80	26.96	26.25	26.49	1,445,797	-0.11(-0.41%)
May 12, 2015	27.23	27.47	26.50	26.60	2,494,800	-1.46(-5.20%)
May 11, 2015	28.59	28.60	27.86	28.06	1,101,880	-0.08(-0.28%)
May 08, 2015	27.50	28.18	27.31	28.14	1,694,364	+1.07(+3.95%)
May 07, 2015	26.93	29.20	26.81	27.07	5,534,752	-0.16(-0.59%)
May 06, 2015	27.10	27.45	26.90	27.23	875,631	+0.00(+0.00%)
May 05, 2015	27.58	27.86	27.03	27.23	1,260,165	-0.46(-1.66%)
May 04, 2015	27.08	27.82	26.61	27.69	1,647,368	+0.58(+2.14%)
May 01, 2015	28.06	28.15	27.01	27.11	2,167,476	-0.38(-1.38%)
Apr 30, 2015	26.46	28.05	25.81	27.49	3,994,924	+0.73(+2.73%)
Apr 29, 2015	28.05	28.69	26.54	26.76	10,462,931	-6.66(-19.93%)
Apr 28, 2015	33.26	33.70	32.76	33.42	2,081,121	+0.27(+0.81%)
Apr 27, 2015	33.05	33.53	33.00	33.15	1,359,281	+0.08(+0.24%)
Apr 24, 2015	33.63	33.86	32.96	33.07	1,003,045	-0.58(-1.72%)
Apr 23, 2015	33.86	34.33	33.51	33.65	1,259,521	-0.21(-0.62%)
Apr 22, 2015	33.25	33.94	32.77	33.86	1,602,175	+0.50(+1.50%)
Apr 21, 2015	32.81	33.72	32.42	33.36	2,530,652	+1.12(+3.47%)
Apr 20, 2015	32.37	32.53	31.81	32.24	1,675,443	-0.13(-0.40%)
Apr 17, 2015	33.20	33.36	32.20	32.37	1,656,684	-0.96(-2.88%)
Apr 16, 2015	33.44	33.98	33.12	33.33	1,273,475	-0.09(-0.27%)
Apr 15, 2015	33.36	34.04	32.83	33.42	1,588,285	-0.02(-0.06%)
Apr 14, 2015	33.22	33.64	32.05	33.44	2,265,841	+0.21(+0.63%)
Apr 13, 2015	33.40	33.73	33.07	33.23	1,378,649	-0.17(-0.51%)
Apr 10, 2015	34.30	34.67	33.22	33.40	2,073,115	-0.78(-2.28%)
Apr 09, 2015	34.15	34.50	33.51	34.18	1,843,684	-0.01(-0.03%)
Apr 08, 2015	33.60	34.38	33.53	34.19	2,380,150	+0.64(+1.91%)
Apr 07, 2015	34.33	34.79	33.54	33.55	3,697,805	-0.54(-1.58%)
Apr 06, 2015	34.31	34.99	33.86	34.09	6,630,373	+0.89(+2.68%)
Apr 02, 2015	34.40	33.20	33.20	33.20	12,145,000	+0.19(+0.58%)
Apr 01, 2015	30.66	34.14	30.31	33.01	9,731,427	+2.23(+7.24%)
Mar 31, 2015	30.14	31.73	30.00	30.78	3,292,791	+0.53(+1.75%)
Mar 30, 2015	30.56	31.50	29.80	30.25	4,569,938	-0.31(-1.01%)
Mar 27, 2015	30.02	30.99	29.63	30.56	3,783,858	+0.67(+2.24%)
Mar 26, 2015	31.83	32.19	29.57	29.89	5,591,600	-1.97(-6.18%)
Mar 25, 2015	31.05	33.30	28.80	31.86	17,765,794	+3.03(+10.51%)
Mar 24, 2015	27.90	29.65	27.76	28.83	3,579,056	+0.94(+3.37%)
Mar 23, 2015	28.36	28.75	27.15	27.89	4,267,170	-0.62(-2.17%)
Mar 20, 2015	29.59	29.59	28.46	28.51	6,356,181	-0.84(-2.86%)
Mar 19, 2015	29.76	30.15	29.06	29.35	2,953,061	-0.34(-1.15%)
Mar 18, 2015	29.73	30.73	29.03	29.69	4,004,463	+0.01(+0.03%)
Mar 17, 2015	29.85	30.36	29.12	29.68	3,738,043	-0.25(-0.84%)
Mar 16, 2015	30.77	31.74	28.22	29.93	12,482,024	-0.62(-2.03%)
Mar 13, 2015	33.93	34.99	30.06	30.55	18,910,200	-5.53(-15.33%)
Mar 12, 2015	34.65	37.78	33.13	36.08	23,578,588	+3.35(+10.24%)
Mar 11, 2015	30.82	34.44	30.28	32.73	18,624,272	+3.15(+10.65%)
Mar 10, 2015	29.10	31.94	29.07	29.58	16,399,081	+1.63(+5.83%)
Mar 09, 2015	33.04	33.10	27.79	27.95	14,131,307	-5.37(-16.12%)
Mar 06, 2015	34.12	34.70	32.34	33.32	7,378,187	-0.51(-1.51%)
Mar 05, 2015	36.89	37.68	33.12	33.83	12,010,922	-1.81(-5.08%)
Mar 04, 2015	41.65	40.78	35.40	35.64	15,861,039	-5.14(-12.60%)
Mar 03, 2015	40.82	43.85	40.30	40.78	17,099,616	+1.95(+5.02%)

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.