Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.48	20.50	20.14	20.33	748,540	-0.21(-1.02%)
May 28, 2015	20.41	20.58	20.18	20.54	452,358	+0.05(+0.24%)
May 27, 2015	20.43	20.71	20.28	20.49	447,823	+0.11(+0.54%)
May 26, 2015	20.66	20.80	20.29	20.38	407,107	-0.42(-2.02%)
May 22, 2015	21.05	20.80	20.80	20.80	604,500	-0.26(-1.23%)
May 21, 2015	21.42	21.46	21.03	21.06	331,140	-0.35(-1.63%)
May 20, 2015	21.68	21.70	21.37	21.41	542,627	-0.20(-0.93%)
May 19, 2015	21.00	21.61	20.96	21.61	404,799	+0.58(+2.76%)
May 18, 2015	20.76	21.10	20.49	21.03	515,783	+0.13(+0.62%)
May 15, 2015	20.93	21.07	20.54	20.90	725,659	-0.06(-0.29%)
May 14, 2015	20.77	20.96	20.58	20.96	564,259	+0.21(+1.01%)
May 13, 2015	21.03	21.07	20.56	20.75	512,926	-0.27(-1.28%)
May 12, 2015	20.42	21.06	20.12	21.02	983,188	+0.45(+2.19%)
May 11, 2015	20.89	21.19	20.54	20.57	818,615	-0.39(-1.86%)
May 08, 2015	21.18	21.41	20.83	20.96	1,197,657	+0.03(+0.14%)
May 07, 2015	20.07	21.79	20.03	20.93	1,628,904	+0.90(+4.49%)
May 06, 2015	20.00	20.48	19.48	20.03	1,084,301	+0.49(+2.51%)
May 05, 2015	19.40	22.65	18.66	19.54	1,998,850	-0.47(-2.35%)
May 04, 2015	19.08	20.76	18.86	20.01	2,100,530	+0.83(+4.33%)
May 01, 2015	18.25	19.43	18.21	19.18	2,894,228	+0.84(+4.58%)
Apr 30, 2015	18.13	19.00	18.01	18.34	3,640,741	+0.01(+0.05%)
Apr 29, 2015	19.21	20.11	18.04	18.33	6,578,553	-1.37(-6.95%)
Apr 28, 2015	21.97	22.11	15.82	19.70	26,436,714	-2.24(-10.21%)
Apr 27, 2015	22.83	22.88	21.71	21.94	1,220,523	-0.86(-3.77%)
Apr 24, 2015	23.04	23.44	22.61	22.80	1,124,945	-0.23(-1.00%)
Apr 23, 2015	22.32	23.49	22.09	23.03	2,120,989	+0.67(+3.00%)
Apr 22, 2015	22.65	22.79	22.30	22.36	859,004	-0.29(-1.28%)
Apr 21, 2015	22.58	22.81	22.53	22.65	682,760	+0.05(+0.22%)
Apr 20, 2015	22.82	22.99	22.37	22.60	901,027	-0.15(-0.66%)
Apr 17, 2015	22.62	22.88	22.51	22.75	1,814,397	-0.11(-0.48%)
Apr 16, 2015	22.25	22.99	22.16	22.86	1,790,262	+0.59(+2.65%)
Apr 15, 2015	22.13	22.45	21.94	22.27	1,129,792	+0.19(+0.86%)
Apr 14, 2015	22.07	22.29	21.95	22.08	654,110	+0.03(+0.14%)
Apr 13, 2015	22.23	22.26	21.54	22.05	1,221,560	-0.05(-0.23%)
Apr 10, 2015	21.25	22.19	21.21	22.10	2,308,448	+1.12(+5.34%)
Apr 09, 2015	20.07	21.17	20.07	20.98	3,260,578	+0.98(+4.90%)
Apr 08, 2015	19.88	20.10	19.67	20.00	1,214,438	+0.22(+1.11%)
Apr 07, 2015	19.85	20.09	19.69	19.78	1,277,996	-0.12(-0.60%)
Apr 06, 2015	19.64	20.05	19.42	19.90	1,074,108	+0.19(+0.96%)
Apr 02, 2015	19.74	19.71	19.71	19.71	1,274,600	+0.05(+0.25%)
Apr 01, 2015	18.91	19.84	18.62	19.66	3,177,349	+0.60(+3.15%)
Mar 31, 2015	18.69	19.41	18.55	19.06	1,125,259	+0.23(+1.22%)
Mar 30, 2015	18.28	18.89	18.28	18.83	626,205	+0.58(+3.18%)
Mar 27, 2015	18.07	18.35	17.78	18.25	705,830	+0.20(+1.11%)
Mar 26, 2015	17.90	18.15	17.71	18.05	454,345	+0.01(+0.06%)
Mar 25, 2015	18.62	18.75	17.74	18.04	559,580	-0.60(-3.22%)
Mar 24, 2015	18.76	19.04	18.56	18.64	574,521	-0.11(-0.59%)
Mar 23, 2015	19.13	19.13	18.50	18.75	555,505	-0.35(-1.83%)
Mar 20, 2015	19.65	19.87	19.10	19.10	2,071,420	-0.57(-2.90%)
Mar 19, 2015	18.70	19.75	18.70	19.67	1,436,129	+0.83(+4.41%)
Mar 18, 2015	18.51	18.85	18.45	18.84	414,944	+0.18(+0.96%)
Mar 17, 2015	17.82	18.68	17.70	18.66	1,119,654	+0.68(+3.78%)
Mar 16, 2015	18.17	18.24	17.72	17.98	588,709	-0.02(-0.11%)
Mar 13, 2015	18.58	18.79	17.81	18.00	1,225,906	-0.54(-2.91%)
Mar 12, 2015	18.35	18.60	17.95	18.54	870,071	+0.43(+2.37%)
Mar 11, 2015	19.26	19.41	17.70	18.11	1,259,032	-1.08(-5.63%)
Mar 10, 2015	19.09	19.66	18.22	19.19	1,337,706	-0.18(-0.93%)
Mar 09, 2015	19.25	19.39	18.79	19.37	490,126	+0.17(+0.89%)
Mar 06, 2015	19.20	19.28	18.95	19.20	3,423,979	-0.34(-1.74%)
Mar 05, 2015	19.45	19.88	19.38	19.54	375,377	+0.15(+0.77%)
Mar 04, 2015	19.12	19.85	19.10	19.39	454,983	+0.22(+1.15%)
Mar 03, 2015	19.25	19.49	18.75	19.17	265,895	-0.11(-0.57%)

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.