Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.59	15.66	15.40	15.42	4,337,402	-0.16(-1.01%)
May 28, 2015	15.67	15.72	15.51	15.58	2,251,321	-0.13(-0.85%)
May 27, 2015	15.50	15.74	15.49	15.71	2,901,231	+0.23(+1.48%)
May 26, 2015	15.78	15.86	15.42	15.48	2,610,266	-0.34(-2.14%)
May 22, 2015	15.74	15.82	15.82	15.82	1,823,700	+0.03(+0.20%)
May 21, 2015	15.85	15.87	15.67	15.79	1,967,007	-0.05(-0.30%)
May 20, 2015	15.85	15.97	15.71	15.84	2,287,600	+0.01(+0.05%)
May 19, 2015	15.66	15.95	15.66	15.83	2,439,330	+0.09(+0.60%)
May 18, 2015	15.63	15.77	15.53	15.74	1,525,187	+0.03(+0.20%)
May 15, 2015	15.61	15.81	15.57	15.70	2,338,786	+0.13(+0.86%)
May 14, 2015	15.36	15.61	15.33	15.57	2,768,689	+0.32(+2.07%)
May 13, 2015	15.48	15.64	15.22	15.26	2,139,119	-0.14(-0.92%)
May 12, 2015	15.30	15.47	15.18	15.40	2,093,106	+0.02(+0.15%)
May 11, 2015	15.64	15.71	15.30	15.37	2,145,108	-0.31(-1.99%)
May 08, 2015	15.60	16.01	15.58	15.69	2,945,818	+0.30(+1.98%)
May 07, 2015	15.28	15.43	15.23	15.38	3,377,976	+0.09(+0.61%)
May 06, 2015	15.33	15.36	15.21	15.29	3,755,404	-0.04(-0.25%)
May 05, 2015	15.69	15.70	15.26	15.33	3,790,961	-0.41(-2.58%)
May 04, 2015	15.72	15.84	15.66	15.73	2,510,298	+0.09(+0.55%)
May 01, 2015	15.51	15.71	15.48	15.65	3,766,170	+0.16(+1.06%)
Apr 30, 2015	15.40	15.65	15.33	15.48	4,646,836	-0.13(-0.85%)
Apr 29, 2015	15.63	15.76	15.44	15.62	3,166,649	-0.18(-1.14%)
Apr 28, 2015	15.87	15.95	15.66	15.80	1,864,235	-0.11(-0.69%)
Apr 27, 2015	16.00	16.08	15.82	15.91	1,960,828	-0.05(-0.34%)
Apr 24, 2015	15.98	16.05	15.87	15.96	1,664,585	+0.03(+0.20%)
Apr 23, 2015	15.90	16.00	15.87	15.93	1,638,648	-0.02(-0.10%)
Apr 22, 2015	15.94	16.02	15.85	15.94	2,502,679	+0.00(+0.00%)
Apr 21, 2015	16.07	16.19	15.87	15.94	2,963,216	-0.05(-0.29%)
Apr 20, 2015	16.05	16.17	15.97	15.99	2,368,003	-0.02(-0.10%)
Apr 17, 2015	16.09	16.19	15.90	16.01	2,472,157	-0.18(-1.11%)
Apr 16, 2015	16.03	16.24	15.95	16.19	3,102,020	+0.10(+0.63%)
Apr 15, 2015	16.14	16.20	16.07	16.09	2,885,072	-0.03(-0.19%)
Apr 14, 2015	16.03	16.16	16.00	16.12	3,114,653	+0.12(+0.73%)
Apr 13, 2015	16.05	16.14	15.96	16.00	2,717,837	-0.05(-0.34%)
Apr 10, 2015	16.23	16.36	15.98	16.05	5,044,908	-0.09(-0.53%)
Apr 09, 2015	16.52	16.56	16.12	16.14	4,686,336	-0.43(-2.59%)
Apr 08, 2015	16.81	16.85	16.55	16.57	6,079,229	-0.24(-1.44%)
Apr 07, 2015	17.12	17.23	16.73	16.81	5,854,840	-0.55(-3.20%)
Apr 06, 2015	17.24	17.39	17.23	17.37	4,161,559	+0.14(+0.82%)
Apr 02, 2015	17.05	17.23	17.23	17.23	3,170,743	+0.22(+1.29%)
Apr 01, 2015	17.02	17.14	16.84	17.01	3,104,053	-0.01(-0.05%)
Mar 31, 2015	17.20	17.27	16.96	17.02	3,189,197	-0.27(-1.54%)
Mar 30, 2015	17.05	17.37	16.98	17.28	4,718,865	+0.32(+1.89%)
Mar 27, 2015	16.89	16.99	16.74	16.96	1,848,604	+0.08(+0.46%)
Mar 26, 2015	16.91	17.00	16.76	16.88	2,964,839	-0.08(-0.46%)
Mar 25, 2015	17.27	17.31	16.88	16.96	2,217,966	-0.24(-1.41%)
Mar 24, 2015	17.50	17.50	17.20	17.20	2,748,362	-0.31(-1.79%)
Mar 23, 2015	17.54	17.69	17.46	17.52	2,698,338	-0.06(-0.36%)
Mar 20, 2015	17.02	17.59	17.00	17.58	5,916,893	+0.60(+3.55%)
Mar 19, 2015	16.94	17.05	16.80	16.98	2,767,495	-0.02(-0.09%)
Mar 18, 2015	16.58	17.04	16.47	16.99	2,857,717	+0.42(+2.55%)
Mar 17, 2015	16.45	16.61	16.34	16.57	2,108,246	+0.09(+0.52%)
Mar 16, 2015	16.20	16.51	16.19	16.48	2,055,102	+0.38(+2.33%)
Mar 13, 2015	16.09	16.23	16.01	16.11	3,745,562	-0.04(-0.24%)
Mar 12, 2015	16.03	16.19	15.99	16.15	2,836,195	+0.21(+1.32%)
Mar 11, 2015	15.98	16.06	15.83	15.94	3,497,592	-0.03(-0.20%)
Mar 10, 2015	15.80	16.06	15.78	15.97	2,702,742	+0.02(+0.10%)
Mar 09, 2015	15.99	16.12	15.58	15.95	2,418,535	+0.08(+0.49%)
Mar 06, 2015	16.30	16.30	15.84	15.87	3,298,630	-0.70(-4.24%)
Mar 05, 2015	16.53	16.70	16.51	16.58	1,948,633	+0.08(+0.47%)
Mar 04, 2015	16.68	16.71	16.46	16.50	1,822,035	-0.21(-1.26%)
Mar 03, 2015	16.66	16.74	16.57	16.71	1,688,845	-0.02(-0.14%)

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.