Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.18	14.20	14.08	14.16	2,687,888	-0.03(-0.21%)
May 28, 2015	14.11	14.28	14.09	14.19	1,474,061	+0.03(+0.24%)
May 27, 2015	14.23	14.29	14.08	14.15	1,702,269	+0.04(+0.31%)
May 26, 2015	14.19	14.19	13.95	14.11	1,561,434	-0.10(-0.67%)
May 22, 2015	14.03	14.21	14.21	14.21	2,813,551	+0.19(+1.39%)
May 21, 2015	15.06	15.06	13.77	14.01	6,769,873	-2.16(-13.37%)
May 20, 2015	15.96	16.24	15.89	16.17	1,322,708	+0.27(+1.68%)
May 19, 2015	15.98	16.17	15.85	15.91	1,151,823	-0.07(-0.41%)
May 18, 2015	16.14	16.14	15.83	15.97	898,100	-0.14(-0.86%)
May 15, 2015	15.82	16.12	15.72	16.11	1,294,836	+0.22(+1.37%)
May 14, 2015	15.91	15.97	15.79	15.89	919,477	+0.03(+0.19%)
May 13, 2015	16.00	16.06	15.81	15.86	1,131,328	-0.07(-0.41%)
May 12, 2015	16.04	16.19	15.93	15.93	1,337,147	-0.11(-0.66%)
May 11, 2015	16.26	16.33	16.01	16.04	1,385,814	-0.22(-1.34%)
May 08, 2015	16.39	16.46	16.21	16.25	1,278,382	-0.01(-0.08%)
May 07, 2015	16.42	16.42	16.20	16.27	1,341,952	-0.16(-0.98%)
May 06, 2015	16.56	16.58	16.34	16.43	1,504,012	-0.08(-0.50%)
May 05, 2015	16.74	16.75	16.44	16.51	1,564,458	-0.19(-1.17%)
May 04, 2015	16.67	16.75	16.55	16.71	1,600,152	+0.06(+0.38%)
May 01, 2015	16.73	16.73	16.50	16.64	1,366,685	-0.05(-0.32%)
Apr 30, 2015	16.98	17.05	16.61	16.70	2,660,573	-0.45(-2.60%)
Apr 29, 2015	16.55	17.45	16.51	17.14	6,162,016	-1.14(-6.25%)
Apr 28, 2015	18.48	18.48	18.22	18.28	1,679,408	-0.20(-1.09%)
Apr 27, 2015	18.45	18.58	18.37	18.48	1,326,249	+0.06(+0.30%)
Apr 24, 2015	18.94	19.01	18.42	18.43	1,204,431	-0.52(-2.75%)
Apr 23, 2015	18.86	19.00	18.74	18.95	551,628	+0.06(+0.30%)
Apr 22, 2015	19.02	19.09	18.82	18.89	707,389	-0.09(-0.47%)
Apr 21, 2015	18.83	19.05	18.77	18.98	302,231	+0.23(+1.21%)
Apr 20, 2015	18.95	19.04	18.73	18.76	532,805	-0.13(-0.70%)
Apr 17, 2015	19.08	19.11	18.84	18.89	748,058	-0.37(-1.92%)
Apr 16, 2015	19.23	19.29	19.05	19.26	722,077	+0.08(+0.40%)
Apr 15, 2015	18.63	19.22	18.60	19.18	1,284,154	+0.52(+2.79%)
Apr 14, 2015	18.69	18.79	18.57	18.66	560,844	+0.02(+0.12%)
Apr 13, 2015	18.44	18.76	18.44	18.64	737,512	+0.15(+0.82%)
Apr 10, 2015	18.34	18.53	18.34	18.48	392,424	+0.16(+0.86%)
Apr 09, 2015	18.32	18.42	18.12	18.33	555,654	+0.05(+0.29%)
Apr 08, 2015	18.27	18.43	18.02	18.27	818,323	+0.00(+0.00%)
Apr 07, 2015	17.82	18.58	17.80	18.27	995,634	+0.54(+3.03%)
Apr 06, 2015	17.65	17.86	17.64	17.74	673,828	+0.06(+0.32%)
Apr 02, 2015	17.90	17.68	17.68	17.68	650,143	-0.13(-0.70%)
Apr 01, 2015	17.47	17.83	17.38	17.80	944,483	+0.35(+1.99%)
Mar 31, 2015	17.47	17.54	17.29	17.46	1,596,547	-0.03(-0.17%)
Mar 30, 2015	17.64	17.67	17.39	17.49	979,928	-0.04(-0.23%)
Mar 27, 2015	17.82	17.82	17.51	17.53	1,016,059	-0.23(-1.30%)
Mar 26, 2015	17.82	17.86	17.69	17.76	950,448	-0.13(-0.74%)
Mar 25, 2015	18.53	18.53	17.85	17.89	901,733	-0.57(-3.09%)
Mar 24, 2015	18.70	18.73	18.38	18.46	1,291,603	-0.18(-0.96%)
Mar 23, 2015	18.65	18.73	18.53	18.64	726,124	-0.04(-0.19%)
Mar 20, 2015	18.58	18.78	18.48	18.68	760,379	+0.24(+1.31%)
Mar 19, 2015	18.60	18.66	18.42	18.43	760,464	-0.17(-0.92%)
Mar 18, 2015	18.39	18.72	18.27	18.61	845,740	+0.24(+1.29%)
Mar 17, 2015	18.12	18.41	18.02	18.37	500,052	+0.17(+0.92%)
Mar 16, 2015	18.18	18.26	18.03	18.20	337,305	+0.16(+0.88%)
Mar 13, 2015	18.20	18.24	17.88	18.04	659,843	-0.22(-1.23%)
Mar 12, 2015	17.77	18.34	17.77	18.27	1,181,809	+0.55(+3.09%)
Mar 11, 2015	17.94	18.04	17.66	17.72	1,249,138	-0.27(-1.50%)
Mar 10, 2015	18.89	18.89	17.93	17.99	1,167,879	-0.99(-5.20%)
Mar 09, 2015	18.77	19.03	18.71	18.98	715,560	+0.24(+1.30%)
Mar 06, 2015	18.95	18.95	18.57	18.73	1,038,387	-0.27(-1.44%)
Mar 05, 2015	19.18	19.21	18.99	19.01	445,596	-0.11(-0.55%)
Mar 04, 2015	19.07	19.21	18.73	19.11	858,792	-0.07(-0.36%)
Mar 03, 2015	19.32	19.46	19.05	19.18	732,529	-0.14(-0.70%)

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.