Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.45	14.46	14.22	14.29	7,861,580	+0.01(+0.05%)
May 28, 2015	14.41	14.47	14.16	14.28	10,267,642	-0.16(-1.13%)
May 27, 2015	14.46	14.56	14.41	14.45	9,155,900	-0.03(-0.22%)
May 26, 2015	14.62	14.66	14.43	14.48	5,746,587	-0.21(-1.42%)
May 22, 2015	14.62	14.69	14.69	14.69	6,586,264	+0.04(+0.27%)
May 21, 2015	14.60	14.70	14.58	14.65	7,750,419	+0.01(+0.09%)
May 20, 2015	14.41	14.69	14.40	14.64	10,296,133	+0.04(+0.27%)
May 19, 2015	14.34	14.70	14.29	14.60	14,859,971	+0.28(+1.96%)
May 18, 2015	14.13	14.40	14.11	14.32	8,642,337	+0.18(+1.29%)
May 15, 2015	14.32	14.35	14.06	14.13	8,693,521	-0.16(-1.14%)
May 14, 2015	14.31	14.31	14.20	14.30	5,222,647	+0.06(+0.41%)
May 13, 2015	14.22	14.37	14.18	14.24	8,302,138	+0.08(+0.55%)
May 12, 2015	14.09	14.18	13.97	14.16	10,685,968	-0.01(-0.05%)
May 11, 2015	14.26	14.35	14.14	14.17	9,742,701	-0.11(-0.78%)
May 08, 2015	14.28	14.36	14.13	14.28	6,886,657	+0.15(+1.06%)
May 07, 2015	14.00	14.19	13.80	14.13	11,288,765	-0.10(-0.69%)
May 06, 2015	14.35	14.87	13.94	14.23	38,150,136	+0.59(+4.30%)
May 05, 2015	13.73	13.74	13.59	13.64	7,776,040	-0.15(-1.09%)
May 04, 2015	13.89	13.98	13.78	13.79	7,373,268	-0.05(-0.33%)
May 01, 2015	13.68	14.30	13.68	13.84	22,550,916	+0.63(+4.78%)
Apr 30, 2015	13.22	13.48	13.15	13.20	15,430,227	-0.07(-0.54%)
Apr 29, 2015	13.26	13.37	13.13	13.28	9,483,679	-0.05(-0.39%)
Apr 28, 2015	13.27	13.33	13.18	13.33	7,711,901	+0.07(+0.49%)
Apr 27, 2015	13.44	13.44	13.22	13.26	8,489,718	-0.14(-1.07%)
Apr 24, 2015	13.59	13.61	13.33	13.41	9,681,476	-0.25(-1.81%)
Apr 23, 2015	13.54	13.71	13.50	13.65	5,720,762	+0.11(+0.82%)
Apr 22, 2015	13.50	13.57	13.43	13.54	6,585,446	+0.07(+0.48%)
Apr 21, 2015	13.52	13.60	13.45	13.48	5,199,017	-0.02(-0.14%)
Apr 20, 2015	13.47	13.57	13.44	13.50	5,323,276	+0.07(+0.48%)
Apr 17, 2015	13.41	13.46	13.26	13.43	8,087,455	-0.07(-0.53%)
Apr 16, 2015	13.49	13.56	13.41	13.50	7,348,249	-0.03(-0.24%)
Apr 15, 2015	13.48	13.57	13.41	13.54	7,789,486	+0.09(+0.68%)
Apr 14, 2015	13.33	13.48	13.26	13.44	7,274,396	+0.10(+0.73%)
Apr 13, 2015	13.41	13.48	13.35	13.35	6,810,951	-0.08(-0.58%)
Apr 10, 2015	13.39	13.47	13.37	13.43	4,542,745	+0.00(+0.00%)
Apr 09, 2015	13.37	13.47	13.29	13.43	6,841,276	+0.03(+0.24%)
Apr 08, 2015	13.12	13.42	13.11	13.39	10,539,631	+0.32(+2.44%)
Apr 07, 2015	13.13	13.24	13.03	13.07	10,234,196	-0.10(-0.79%)
Apr 06, 2015	13.16	13.46	13.10	13.18	14,399,178	-0.44(-3.20%)
Apr 02, 2015	13.36	13.61	13.61	13.61	13,635,001	+0.23(+1.70%)
Apr 01, 2015	13.50	13.51	13.28	13.39	11,630,958	-0.16(-1.20%)
Mar 31, 2015	13.21	13.59	13.18	13.55	18,717,974	+0.27(+2.01%)
Mar 30, 2015	12.96	13.31	12.96	13.28	14,521,733	+0.46(+3.55%)
Mar 27, 2015	12.59	12.86	12.58	12.83	10,219,999	+0.20(+1.60%)
Mar 26, 2015	12.60	12.70	12.58	12.62	7,929,662	+0.00(+0.00%)
Mar 25, 2015	12.85	12.92	12.62	12.62	11,523,926	-0.21(-1.67%)
Mar 24, 2015	12.83	12.94	12.81	12.84	8,597,844	-0.02(-0.15%)
Mar 23, 2015	12.53	13.06	12.53	12.86	13,146,982	+0.36(+2.86%)
Mar 20, 2015	12.60	12.62	12.43	12.50	23,313,028	-0.03(-0.26%)
Mar 19, 2015	12.59	12.64	12.42	12.53	7,081,193	-0.07(-0.52%)
Mar 18, 2015	12.55	12.68	12.19	12.60	17,085,714	+0.03(+0.26%)
Mar 17, 2015	12.76	12.79	12.56	12.57	14,079,088	-0.20(-1.58%)
Mar 16, 2015	12.73	12.78	12.69	12.77	6,835,753	+0.07(+0.51%)
Mar 13, 2015	12.65	12.74	12.57	12.70	7,753,921	+0.06(+0.44%)
Mar 12, 2015	12.54	12.68	12.54	12.65	7,637,281	+0.19(+1.56%)
Mar 11, 2015	12.52	12.59	12.42	12.45	12,336,910	-0.06(-0.52%)
Mar 10, 2015	12.52	12.57	12.45	12.52	9,031,100	-0.12(-0.97%)
Mar 09, 2015	12.56	12.68	12.54	12.64	6,370,460	+0.08(+0.62%)
Mar 06, 2015	12.55	12.70	12.54	12.56	8,591,200	-0.03(-0.20%)
Mar 05, 2015	12.69	12.69	12.52	12.59	8,620,271	-0.10(-0.81%)
Mar 04, 2015	12.68	12.74	12.74	12.69	5,320,921	-0.05(-0.35%)
Mar 03, 2015	12.90	12.94	12.64	12.74	9,811,155	-0.21(-1.60%)

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.