Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.14	15.37	15.05	15.31	1,479,980	+0.18(+1.17%)
May 28, 2015	14.82	15.15	14.77	15.13	746,191	+0.25(+1.67%)
May 27, 2015	15.34	15.42	14.80	14.88	1,237,582	-0.37(-2.43%)
May 26, 2015	15.67	15.74	15.19	15.25	662,806	-0.59(-3.71%)
May 22, 2015	15.85	15.84	15.84	15.84	385,677	-0.06(-0.37%)
May 21, 2015	15.79	15.93	15.65	15.90	637,720	+0.24(+1.56%)
May 20, 2015	15.58	15.72	15.42	15.65	628,368	+0.09(+0.61%)
May 19, 2015	16.02	16.02	15.55	15.56	559,871	-0.44(-2.76%)
May 18, 2015	15.85	16.07	15.61	16.00	690,492	+0.18(+1.12%)
May 15, 2015	15.72	15.89	15.61	15.82	594,268	-0.04(-0.27%)
May 14, 2015	15.68	15.93	15.63	15.87	527,282	+0.27(+1.72%)
May 13, 2015	15.45	15.71	15.43	15.60	468,698	+0.13(+0.84%)
May 12, 2015	15.50	15.65	15.39	15.47	363,266	-0.07(-0.46%)
May 11, 2015	15.66	15.70	15.42	15.54	694,377	-0.17(-1.06%)
May 08, 2015	15.60	15.81	15.14	15.70	584,189	+0.30(+1.92%)
May 07, 2015	15.52	15.59	15.27	15.41	959,011	-0.11(-0.69%)
May 06, 2015	15.73	15.78	15.37	15.52	1,337,075	-0.16(-1.04%)
May 05, 2015	15.75	15.83	15.64	15.68	998,071	-0.07(-0.42%)
May 04, 2015	16.25	16.26	15.62	15.75	1,536,902	-0.50(-3.10%)
May 01, 2015	15.63	16.28	15.63	16.25	1,173,583	+0.64(+4.07%)
Apr 30, 2015	16.09	16.31	15.57	15.61	1,909,318	-0.43(-2.70%)
Apr 29, 2015	16.12	16.29	16.05	16.05	873,035	-0.03(-0.19%)
Apr 28, 2015	16.07	16.26	16.03	16.08	767,507	+0.02(+0.15%)
Apr 27, 2015	16.65	16.65	15.97	16.05	855,065	-0.55(-3.29%)
Apr 24, 2015	16.23	16.61	16.23	16.60	359,762	+0.41(+2.50%)
Apr 23, 2015	16.15	16.29	15.95	16.19	397,340	+0.09(+0.53%)
Apr 22, 2015	15.84	16.18	15.67	16.11	538,498	+0.37(+2.35%)
Apr 21, 2015	15.83	15.99	15.72	15.74	536,405	-0.02(-0.15%)
Apr 20, 2015	15.71	15.97	15.66	15.76	304,767	+0.10(+0.65%)
Apr 17, 2015	15.94	15.94	15.65	15.66	550,010	-0.37(-2.33%)
Apr 16, 2015	15.68	16.13	15.58	16.03	709,230	+0.25(+1.56%)
Apr 15, 2015	15.68	15.80	15.67	15.79	696,258	+0.23(+1.48%)
Apr 14, 2015	15.60	15.72	15.45	15.56	597,639	+0.01(+0.08%)
Apr 13, 2015	15.89	15.89	15.37	15.55	809,310	-0.22(-1.41%)
Apr 10, 2015	15.51	15.79	15.42	15.77	501,003	+0.34(+2.17%)
Apr 09, 2015	15.67	15.80	15.42	15.43	902,348	-0.23(-1.49%)
Apr 08, 2015	15.84	15.94	15.66	15.67	1,056,133	-0.18(-1.11%)
Apr 07, 2015	16.04	16.10	15.83	15.84	911,167	-0.13(-0.81%)
Apr 06, 2015	15.93	16.15	15.62	15.97	609,057	+0.12(+0.76%)
Apr 02, 2015	16.56	15.85	15.85	15.85	819,896	-0.79(-4.73%)
Apr 01, 2015	16.64	16.95	16.58	16.64	744,295	+0.04(+0.26%)
Mar 31, 2015	16.56	16.85	16.43	16.60	582,096	-0.17(-1.02%)
Mar 30, 2015	16.15	16.79	16.10	16.77	829,019	+0.64(+3.94%)
Mar 27, 2015	16.42	16.52	16.02	16.13	933,382	-0.25(-1.50%)
Mar 26, 2015	16.76	16.76	16.31	16.38	625,116	-0.02(-0.12%)
Mar 25, 2015	16.36	16.57	16.33	16.40	965,967	+0.11(+0.69%)
Mar 24, 2015	16.17	16.36	15.99	16.28	810,828	+0.07(+0.46%)
Mar 23, 2015	15.99	16.36	15.99	16.21	742,833	+0.24(+1.51%)
Mar 20, 2015	15.83	16.12	15.83	15.97	831,511	+0.12(+0.76%)
Mar 19, 2015	16.02	16.08	15.77	15.85	701,818	-0.30(-1.88%)
Mar 18, 2015	15.43	16.22	15.33	16.15	888,050	+0.69(+4.49%)
Mar 17, 2015	15.34	15.54	15.16	15.46	684,674	+0.02(+0.15%)
Mar 16, 2015	15.14	15.46	14.88	15.43	834,740	+0.25(+1.62%)
Mar 13, 2015	14.98	15.25	14.86	15.19	569,842	+0.16(+1.06%)
Mar 12, 2015	15.29	15.37	14.97	15.03	713,369	-0.19(-1.23%)
Mar 11, 2015	15.19	15.35	14.92	15.21	628,171	+0.08(+0.54%)
Mar 10, 2015	15.41	15.55	15.00	15.13	825,279	-0.44(-2.85%)
Mar 09, 2015	15.66	15.95	15.57	15.58	740,110	-0.04(-0.22%)
Mar 06, 2015	16.04	16.28	15.59	15.61	695,104	-0.60(-3.73%)
Mar 05, 2015	16.14	16.30	15.91	16.22	797,556	+0.21(+1.29%)
Mar 04, 2015	15.99	16.10	15.84	16.01	656,307	-0.09(-0.58%)
Mar 03, 2015	16.03	16.18	15.95	16.10	788,262	+0.16(+0.98%)

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.