Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.53	13.68	13.29	13.46	284,301	-0.10(-0.76%)
May 28, 2015	13.59	13.70	13.49	13.57	220,948	-0.16(-1.20%)
May 27, 2015	13.92	13.93	13.57	13.73	183,557	-0.23(-1.67%)
May 26, 2015	14.21	14.32	13.89	13.97	147,231	-0.28(-1.97%)
May 22, 2015	14.17	14.25	14.25	14.25	120,276	+0.08(+0.53%)
May 21, 2015	14.30	14.30	13.99	14.17	178,240	-0.12(-0.86%)
May 20, 2015	14.42	14.42	14.14	14.29	75,379	-0.12(-0.86%)
May 19, 2015	14.45	14.45	14.27	14.42	78,827	-0.05(-0.38%)
May 18, 2015	14.27	14.47	14.16	14.47	302,832	+0.16(+1.15%)
May 15, 2015	14.27	14.37	14.06	14.31	259,845	+0.08(+0.53%)
May 14, 2015	14.22	14.33	14.02	14.23	50,953	+0.05(+0.39%)
May 13, 2015	14.23	14.27	13.97	14.18	88,850	+0.08(+0.58%)
May 12, 2015	14.36	14.36	14.08	14.10	109,856	-0.35(-2.42%)
May 11, 2015	14.23	14.47	14.10	14.45	233,900	+0.32(+2.23%)
May 08, 2015	14.43	14.46	14.04	14.13	166,034	-0.27(-1.86%)
May 07, 2015	14.21	14.43	13.98	14.40	470,149	+0.07(+0.48%)
May 06, 2015	14.12	14.47	13.85	14.33	252,296	+0.34(+2.44%)
May 05, 2015	14.04	14.14	13.80	13.99	219,519	-0.09(-0.62%)
May 04, 2015	14.15	14.15	13.87	14.08	181,065	-0.01(-0.10%)
May 01, 2015	14.06	14.13	13.91	14.09	163,718	+0.10(+0.72%)
Apr 30, 2015	14.19	14.22	13.97	13.99	256,631	-0.22(-1.56%)
Apr 29, 2015	14.34	14.35	14.18	14.21	153,758	-0.27(-1.85%)
Apr 28, 2015	14.56	14.68	14.37	14.48	161,747	-0.06(-0.41%)
Apr 27, 2015	14.34	14.62	14.12	14.54	216,159	+0.14(+0.98%)
Apr 24, 2015	14.58	14.58	14.33	14.40	215,754	-0.18(-1.24%)
Apr 23, 2015	14.81	14.85	14.56	14.58	204,541	-0.17(-1.18%)
Apr 22, 2015	14.71	14.91	14.62	14.75	238,590	+0.04(+0.27%)
Apr 21, 2015	14.55	14.73	14.42	14.71	189,659	+0.17(+1.20%)
Apr 20, 2015	14.32	14.58	14.28	14.54	107,578	+0.25(+1.78%)
Apr 17, 2015	14.15	14.60	14.15	14.28	121,818	-0.03(-0.23%)
Apr 16, 2015	14.38	14.62	14.05	14.32	263,827	-0.07(-0.47%)
Apr 15, 2015	15.04	15.04	14.23	14.38	381,346	-0.68(-4.50%)
Apr 14, 2015	15.11	15.28	14.95	15.06	155,364	-0.08(-0.53%)
Apr 13, 2015	15.20	15.22	15.01	15.14	221,595	-0.17(-1.10%)
Apr 10, 2015	15.32	15.35	14.95	15.31	171,179	+0.15(+0.97%)
Apr 09, 2015	15.24	15.44	14.82	15.16	392,043	-0.17(-1.14%)
Apr 08, 2015	15.17	15.43	14.95	15.34	412,147	+0.13(+0.84%)
Apr 07, 2015	15.05	15.22	14.90	15.21	325,330	+0.11(+0.71%)
Apr 06, 2015	14.91	15.39	14.91	15.10	171,361	+0.05(+0.36%)
Apr 02, 2015	15.03	15.05	15.05	15.05	306,756	-0.03(-0.18%)
Apr 01, 2015	15.24	15.47	14.79	15.07	289,126	-0.15(-1.01%)
Mar 31, 2015	15.39	15.64	15.13	15.23	208,721	-0.21(-1.35%)
Mar 30, 2015	15.41	15.68	15.20	15.44	214,327	+0.17(+1.10%)
Mar 27, 2015	14.91	15.50	14.91	15.27	329,519	+0.38(+2.52%)
Mar 26, 2015	15.75	15.87	14.79	14.89	301,863	-0.99(-6.25%)
Mar 25, 2015	15.95	15.99	15.56	15.89	156,419	-0.03(-0.21%)
Mar 24, 2015	16.11	16.27	15.56	15.92	129,486	-0.17(-1.08%)
Mar 23, 2015	16.82	17.01	16.01	16.09	246,088	-0.91(-5.33%)
Mar 20, 2015	17.17	17.30	16.97	17.00	535,822	-0.15(-0.86%)
Mar 19, 2015	17.44	17.46	16.86	17.15	355,330	-0.32(-1.81%)
Mar 18, 2015	17.31	17.70	16.42	17.46	571,539	+0.20(+1.17%)
Mar 17, 2015	16.53	17.43	16.38	17.26	485,278	+0.72(+4.38%)
Mar 16, 2015	15.65	16.56	15.15	16.54	319,490	+1.07(+6.89%)
Mar 13, 2015	15.40	15.70	15.15	15.47	132,478	-0.05(-0.30%)
Mar 12, 2015	15.60	16.09	15.36	15.52	278,216	+0.05(+0.30%)
Mar 11, 2015	15.04	15.56	14.99	15.47	121,886	+0.36(+2.35%)
Mar 10, 2015	15.36	15.36	14.95	15.11	163,305	-0.30(-1.92%)
Mar 09, 2015	15.40	15.57	15.10	15.41	91,018	-0.07(-0.48%)
Mar 06, 2015	15.42	15.79	15.26	15.48	178,607	-0.06(-0.39%)
Mar 05, 2015	15.05	15.73	14.91	15.54	173,118	+0.44(+2.89%)
Mar 04, 2015	15.13	15.31	14.85	15.11	89,274	-0.20(-1.31%)
Mar 03, 2015	14.79	15.40	14.79	15.31	457,653	+0.40(+2.65%)

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.