Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.43	14.53	14.15	14.24	2,161,885	-0.22(-1.52%)
May 28, 2015	14.48	14.62	14.40	14.46	2,027,862	-0.09(-0.62%)
May 27, 2015	14.48	14.61	14.33	14.55	3,732,307	+0.07(+0.48%)
May 26, 2015	14.55	14.64	14.45	14.48	1,591,120	-0.13(-0.89%)
May 22, 2015	14.75	14.61	14.61	14.61	1,683,600	-0.14(-0.95%)
May 21, 2015	14.80	14.82	14.62	14.75	1,622,326	-0.03(-0.20%)
May 20, 2015	14.95	14.95	14.69	14.78	1,892,359	-0.08(-0.54%)
May 19, 2015	14.85	15.07	14.81	14.86	2,194,902	-0.01(-0.07%)
May 18, 2015	14.56	14.87	14.55	14.87	2,955,841	+0.08(+0.54%)
May 15, 2015	14.97	15.00	14.73	14.79	2,326,461	-0.08(-0.54%)
May 14, 2015	14.72	14.89	14.63	14.87	1,790,951	+0.21(+1.43%)
May 13, 2015	14.68	14.80	14.60	14.66	1,853,608	+0.03(+0.21%)
May 12, 2015	14.66	14.74	14.47	14.63	1,641,748	-0.10(-0.68%)
May 11, 2015	14.66	14.87	14.66	14.73	2,152,015	+0.04(+0.27%)
May 08, 2015	14.70	14.86	14.68	14.69	2,463,702	+0.16(+1.10%)
May 07, 2015	14.35	14.54	14.31	14.53	2,365,442	+0.18(+1.25%)
May 06, 2015	14.37	14.44	14.20	14.35	3,016,708	+0.03(+0.21%)
May 05, 2015	14.61	14.63	14.13	14.32	5,088,418	-0.24(-1.65%)
May 04, 2015	14.49	14.58	14.43	14.56	2,541,703	+0.12(+0.83%)
May 01, 2015	14.15	14.52	14.15	14.44	5,233,590	+0.34(+2.41%)
Apr 30, 2015	14.35	14.48	13.92	14.10	6,164,507	-0.34(-2.35%)
Apr 29, 2015	14.59	14.68	14.40	14.44	3,021,272	-0.24(-1.63%)
Apr 28, 2015	14.52	14.71	14.44	14.68	3,217,092	+0.17(+1.17%)
Apr 27, 2015	14.75	14.95	14.47	14.51	4,128,044	-0.23(-1.56%)
Apr 24, 2015	14.71	14.77	14.45	14.74	4,919,638	+0.01(+0.07%)
Apr 23, 2015	14.40	15.16	14.40	14.73	5,861,752	+0.49(+3.44%)
Apr 22, 2015	14.05	14.29	13.95	14.24	3,667,876	+0.15(+1.06%)
Apr 21, 2015	14.33	14.37	13.98	14.09	4,318,494	-0.21(-1.47%)
Apr 20, 2015	14.22	14.32	14.10	14.30	2,377,208	+0.17(+1.20%)
Apr 17, 2015	14.39	14.42	14.01	14.13	2,625,294	-0.35(-2.42%)
Apr 16, 2015	14.25	14.57	14.22	14.48	2,439,918	+0.14(+0.98%)
Apr 15, 2015	14.49	14.51	14.24	14.34	3,535,738	-0.11(-0.76%)
Apr 14, 2015	14.65	14.67	14.32	14.45	1,979,636	-0.21(-1.43%)
Apr 13, 2015	14.62	14.74	14.60	14.66	1,551,700	+0.00(+0.00%)
Apr 10, 2015	14.85	14.85	14.58	14.66	1,567,370	-0.04(-0.27%)
Apr 09, 2015	14.60	14.75	14.55	14.70	2,004,788	+0.06(+0.41%)
Apr 08, 2015	14.38	14.65	14.30	14.64	1,600,771	+0.29(+2.02%)
Apr 07, 2015	14.45	14.59	14.34	14.35	1,448,650	-0.12(-0.83%)
Apr 06, 2015	14.46	14.55	14.39	14.47	2,351,318	-0.08(-0.55%)
Apr 02, 2015	14.54	14.55	14.55	14.55	1,616,300	+0.04(+0.28%)
Apr 01, 2015	14.46	14.58	14.28	14.51	3,325,359	-0.03(-0.21%)
Mar 31, 2015	14.54	14.65	14.31	14.54	2,879,216	-0.04(-0.27%)
Mar 30, 2015	14.56	14.67	14.46	14.58	1,858,407	+0.09(+0.62%)
Mar 27, 2015	14.46	14.51	14.34	14.49	1,596,612	+0.01(+0.07%)
Mar 26, 2015	14.43	14.54	14.17	14.48	2,376,455	+0.01(+0.07%)
Mar 25, 2015	14.95	14.95	14.44	14.47	2,670,555	-0.45(-3.02%)
Mar 24, 2015	14.65	14.95	14.53	14.92	2,508,926	+0.26(+1.77%)
Mar 23, 2015	14.77	14.91	14.65	14.66	1,770,630	-0.12(-0.81%)
Mar 20, 2015	14.75	14.80	14.52	14.78	2,254,592	+0.05(+0.34%)
Mar 19, 2015	14.81	14.82	14.66	14.73	1,246,745	-0.06(-0.41%)
Mar 18, 2015	14.69	14.83	14.50	14.79	2,074,774	+0.06(+0.41%)
Mar 17, 2015	14.71	14.82	14.63	14.73	1,796,770	-0.02(-0.14%)
Mar 16, 2015	14.83	14.91	14.69	14.75	2,674,838	-0.02(-0.14%)
Mar 13, 2015	14.74	14.83	14.58	14.77	2,487,420	-0.02(-0.14%)
Mar 12, 2015	14.38	14.81	14.29	14.79	2,683,784	+0.50(+3.50%)
Mar 11, 2015	14.34	14.39	14.17	14.29	2,481,861	-0.10(-0.69%)
Mar 10, 2015	14.48	14.49	14.38	14.39	3,048,449	-0.25(-1.71%)
Mar 09, 2015	14.68	14.70	14.54	14.64	2,259,225	-0.04(-0.27%)
Mar 06, 2015	14.52	14.76	14.32	14.68	4,270,978	+0.05(+0.34%)
Mar 05, 2015	14.86	14.88	14.57	14.63	1,815,680	-0.16(-1.08%)
Mar 04, 2015	14.79	14.86	14.61	14.79	2,116,850	-0.09(-0.60%)
Mar 03, 2015	15.17	15.19	14.87	14.88	2,186,671	-0.36(-2.36%)

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.