Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.30	13.38	13.09	13.32	1,638,378	-0.01(-0.06%)
May 28, 2015	13.17	13.33	13.11	13.33	2,461,839	+0.06(+0.49%)
May 27, 2015	13.38	13.49	13.25	13.26	2,288,700	-0.19(-1.38%)
May 26, 2015	13.65	13.76	13.37	13.45	2,228,444	-0.57(-4.03%)
May 22, 2015	13.65	14.01	14.01	14.01	2,141,716	+0.19(+1.40%)
May 21, 2015	13.73	13.91	13.57	13.82	1,212,828	+0.16(+1.18%)
May 20, 2015	13.79	13.93	13.67	13.66	2,288,690	+0.13(+0.95%)
May 19, 2015	13.54	13.60	13.42	13.53	1,375,447	-0.21(-1.53%)
May 18, 2015	13.90	13.90	13.62	13.74	1,045,054	-0.21(-1.51%)
May 15, 2015	13.72	13.99	13.63	13.95	1,835,185	+0.09(+0.64%)
May 14, 2015	13.87	13.92	13.63	13.86	2,038,973	+0.11(+0.76%)
May 13, 2015	14.06	14.12	13.65	13.76	2,311,545	-0.17(-1.22%)
May 12, 2015	14.02	14.18	13.91	13.93	2,354,155	-0.05(-0.35%)
May 11, 2015	14.11	14.15	13.89	13.97	2,358,857	-0.11(-0.80%)
May 08, 2015	14.14	14.18	13.78	14.09	3,194,429	+0.23(+1.63%)
May 07, 2015	13.94	14.18	13.59	13.86	5,473,569	-0.14(-0.98%)
May 06, 2015	14.81	14.87	13.84	14.00	5,134,532	-0.87(-5.87%)
May 05, 2015	15.43	15.57	14.82	14.87	2,088,993	-0.37(-2.44%)
May 04, 2015	15.41	15.50	15.23	15.24	1,677,838	-0.09(-0.58%)
May 01, 2015	15.14	15.36	15.06	15.33	1,938,739	+0.13(+0.85%)
Apr 30, 2015	15.23	15.35	14.78	15.20	3,585,685	+0.00(+0.00%)
Apr 29, 2015	15.27	15.57	15.16	15.20	2,325,575	-0.31(-2.03%)
Apr 28, 2015	15.46	15.64	15.43	15.52	2,054,813	+0.02(+0.10%)
Apr 27, 2015	15.69	15.69	15.38	15.50	1,720,104	+0.02(+0.16%)
Apr 24, 2015	15.56	15.65	15.34	15.48	1,544,290	-0.09(-0.57%)
Apr 23, 2015	15.28	15.93	15.13	15.56	3,645,703	+0.44(+2.88%)
Apr 22, 2015	15.14	15.29	14.85	15.13	1,838,692	+0.08(+0.54%)
Apr 21, 2015	15.25	15.33	14.85	15.05	1,593,861	-0.27(-1.74%)
Apr 20, 2015	15.23	15.54	15.20	15.31	2,446,711	+0.09(+0.58%)
Apr 17, 2015	15.19	15.31	15.06	15.23	1,959,200	-0.04(-0.26%)
Apr 16, 2015	15.43	15.47	15.01	15.27	3,382,997	-0.13(-0.84%)
Apr 15, 2015	14.83	15.85	14.83	15.40	4,663,480	+0.69(+4.73%)
Apr 14, 2015	14.43	14.79	14.39	14.70	2,260,370	+0.47(+3.29%)
Apr 13, 2015	14.32	14.39	14.13	14.23	980,289	+0.01(+0.06%)
Apr 10, 2015	14.31	14.34	13.99	14.22	2,025,144	+0.05(+0.34%)
Apr 09, 2015	14.07	14.30	14.05	14.18	1,803,348	+0.15(+1.04%)
Apr 08, 2015	14.55	14.58	13.93	14.03	2,374,258	-0.44(-3.02%)
Apr 07, 2015	14.20	14.67	14.14	14.47	2,513,461	+0.23(+1.65%)
Apr 06, 2015	14.34	14.40	14.15	14.23	2,094,655	+0.13(+0.92%)
Apr 02, 2015	13.84	14.10	14.10	14.10	4,009,821	+0.28(+2.05%)
Apr 01, 2015	13.75	13.89	13.64	13.82	4,366,856	+0.19(+1.36%)
Mar 31, 2015	13.52	13.77	13.48	13.63	3,020,605	-0.07(-0.53%)
Mar 30, 2015	13.27	13.76	13.23	13.71	5,297,895	+0.44(+3.35%)
Mar 27, 2015	13.55	13.59	13.19	13.26	2,333,974	-0.38(-2.78%)
Mar 26, 2015	14.07	14.35	13.63	13.64	2,408,637	-0.23(-1.69%)
Mar 25, 2015	14.05	14.13	13.79	13.88	2,113,306	-0.10(-0.69%)
Mar 24, 2015	13.83	14.00	13.61	13.97	1,918,926	+0.23(+1.70%)
Mar 23, 2015	13.55	13.82	13.51	13.74	1,706,999	+0.23(+1.67%)
Mar 20, 2015	13.41	13.56	13.38	13.51	2,927,570	+0.31(+2.32%)
Mar 19, 2015	13.78	13.81	13.20	13.21	2,292,869	-0.91(-6.46%)
Mar 18, 2015	13.48	14.25	13.37	14.12	2,246,018	+0.57(+4.23%)
Mar 17, 2015	13.34	13.64	13.21	13.55	1,974,973	+0.06(+0.48%)
Mar 16, 2015	13.22	13.48	13.16	13.48	2,709,936	+0.03(+0.24%)
Mar 13, 2015	13.42	13.48	13.21	13.45	1,787,054	-0.15(-1.13%)
Mar 12, 2015	14.02	14.02	13.59	13.60	2,702,152	-0.24(-1.75%)
Mar 11, 2015	13.67	13.88	13.58	13.84	2,840,072	+0.02(+0.12%)
Mar 10, 2015	13.93	14.05	13.68	13.83	2,615,643	-0.23(-1.67%)
Mar 09, 2015	14.29	14.42	13.97	14.06	3,109,136	-0.04(-0.29%)
Mar 06, 2015	14.21	14.34	14.01	14.10	1,882,351	-0.23(-1.58%)
Mar 05, 2015	14.41	14.43	14.21	14.33	2,483,764	-0.07(-0.50%)
Mar 04, 2015	14.18	14.48	14.09	14.40	4,719,765	+0.28(+2.00%)
Mar 03, 2015	13.88	14.26	13.77	14.12	3,403,306	+0.37(+2.70%)

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.