Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.91	14.95	14.75	14.76	3,718,664	-0.17(-1.13%)
May 28, 2015	14.75	14.95	14.73	14.92	1,745,739	+0.08(+0.54%)
May 27, 2015	14.82	14.89	14.74	14.84	2,648,679	+0.04(+0.25%)
May 26, 2015	14.97	14.99	14.79	14.81	3,491,646	-0.20(-1.31%)
May 22, 2015	14.87	15.00	15.00	15.00	2,937,330	+0.10(+0.67%)
May 21, 2015	14.75	14.94	14.73	14.90	2,883,336	+0.13(+0.85%)
May 20, 2015	14.88	14.89	14.72	14.78	2,702,547	-0.13(-0.84%)
May 19, 2015	14.93	14.95	14.83	14.90	2,949,416	+0.14(+0.95%)
May 18, 2015	14.61	14.78	14.60	14.76	1,937,880	+0.17(+1.15%)
May 15, 2015	14.72	14.76	14.57	14.60	2,836,020	-0.07(-0.51%)
May 14, 2015	14.56	14.68	14.49	14.67	1,900,605	+0.20(+1.38%)
May 13, 2015	14.40	14.52	14.34	14.47	2,008,997	+0.07(+0.50%)
May 12, 2015	14.44	14.50	14.34	14.40	2,703,628	-0.09(-0.60%)
May 11, 2015	14.44	14.59	14.37	14.49	3,335,699	+0.07(+0.50%)
May 08, 2015	14.34	14.48	14.32	14.41	3,492,161	+0.19(+1.32%)
May 07, 2015	13.95	14.23	13.95	14.22	2,634,812	+0.26(+1.88%)
May 06, 2015	14.09	14.25	13.90	13.96	3,705,466	-0.13(-0.93%)
May 05, 2015	14.12	14.24	14.03	14.09	3,608,161	-0.05(-0.38%)
May 04, 2015	14.03	14.17	14.01	14.15	2,499,389	+0.16(+1.16%)
May 01, 2015	13.93	14.02	13.86	13.99	2,246,551	+0.12(+0.86%)
Apr 30, 2015	13.94	14.04	13.82	13.87	2,270,116	-0.09(-0.67%)
Apr 29, 2015	14.07	14.18	13.90	13.96	3,592,171	-0.10(-0.73%)
Apr 28, 2015	13.77	14.10	13.73	14.06	3,473,026	+0.30(+2.20%)
Apr 27, 2015	13.87	13.90	13.72	13.76	4,987,756	-0.09(-0.64%)
Apr 24, 2015	14.07	14.21	13.76	13.85	7,147,657	-0.34(-2.39%)
Apr 23, 2015	13.89	14.28	13.87	14.19	4,969,953	+0.26(+1.88%)
Apr 22, 2015	13.90	14.04	13.87	13.93	7,692,218	+0.03(+0.25%)
Apr 21, 2015	13.79	13.96	13.78	13.89	6,114,544	+0.11(+0.79%)
Apr 20, 2015	13.88	13.95	13.77	13.78	5,004,731	-0.10(-0.69%)
Apr 17, 2015	14.14	14.18	13.82	13.88	5,580,946	-0.32(-2.26%)
Apr 16, 2015	14.09	14.22	14.02	14.20	2,729,694	+0.08(+0.59%)
Apr 15, 2015	14.17	14.24	14.06	14.12	3,543,080	-0.06(-0.39%)
Apr 14, 2015	14.32	14.34	14.14	14.17	4,317,178	-0.18(-1.22%)
Apr 13, 2015	14.39	14.45	14.33	14.35	2,609,857	-0.07(-0.51%)
Apr 10, 2015	14.29	14.42	14.25	14.42	2,344,105	+0.13(+0.88%)
Apr 09, 2015	14.22	14.30	14.14	14.30	1,473,793	+0.06(+0.44%)
Apr 08, 2015	14.25	14.37	14.19	14.23	3,217,522	-0.03(-0.18%)
Apr 07, 2015	14.45	14.51	14.26	14.26	1,814,989	-0.16(-1.13%)
Apr 06, 2015	14.15	14.43	14.03	14.42	2,839,078	+0.13(+0.94%)
Apr 02, 2015	14.37	14.29	14.29	14.29	2,667,973	-0.10(-0.68%)
Apr 01, 2015	14.44	14.52	14.33	14.39	3,100,685	-0.14(-0.95%)
Mar 31, 2015	14.44	14.54	14.34	14.52	4,185,119	+0.07(+0.47%)
Mar 30, 2015	14.21	14.49	14.19	14.46	2,171,495	+0.29(+2.01%)
Mar 27, 2015	14.08	14.19	14.03	14.17	2,544,619	+0.04(+0.30%)
Mar 26, 2015	13.97	14.17	13.95	14.13	3,505,475	+0.11(+0.79%)
Mar 25, 2015	14.29	14.32	13.99	14.02	7,077,911	-0.29(-2.01%)
Mar 24, 2015	14.32	14.38	14.19	14.30	3,460,743	-0.05(-0.32%)
Mar 23, 2015	14.37	14.43	14.27	14.35	3,024,956	-0.03(-0.22%)
Mar 20, 2015	14.43	14.50	14.33	14.38	4,888,402	+0.01(+0.06%)
Mar 19, 2015	14.07	14.43	14.05	14.37	4,492,695	+0.25(+1.80%)
Mar 18, 2015	14.44	14.46	14.03	14.12	6,129,583	-0.40(-2.79%)
Mar 17, 2015	14.41	14.54	14.35	14.52	1,917,991	+0.04(+0.27%)
Mar 16, 2015	14.43	14.59	14.43	14.49	1,972,974	+0.16(+1.10%)
Mar 13, 2015	14.27	14.35	14.11	14.33	3,036,898	+0.08(+0.53%)
Mar 12, 2015	14.10	14.26	14.10	14.25	2,779,647	+0.18(+1.31%)
Mar 11, 2015	14.14	14.20	14.04	14.07	3,511,623	-0.04(-0.30%)
Mar 10, 2015	14.30	14.32	14.11	14.11	3,230,282	-0.30(-2.09%)
Mar 09, 2015	14.29	14.45	14.22	14.41	2,178,091	+0.14(+1.02%)
Mar 06, 2015	14.40	14.53	14.25	14.27	2,610,412	-0.17(-1.16%)
Mar 05, 2015	14.51	14.51	14.33	14.43	2,236,587	-0.07(-0.46%)
Mar 04, 2015	14.36	14.53	14.28	14.50	3,474,009	+0.12(+0.83%)
Mar 03, 2015	14.47	14.53	14.29	14.38	2,275,558	-0.09(-0.64%)

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.