Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.30	14.50	14.20	14.31	2,851,185	+0.03(+0.20%)
May 28, 2015	14.30	14.42	14.25	14.28	3,373,721	-0.07(-0.52%)
May 27, 2015	14.16	14.37	14.09	14.36	1,786,971	+0.19(+1.32%)
May 26, 2015	14.36	14.44	14.11	14.17	1,640,044	-0.22(-1.55%)
May 22, 2015	14.46	14.39	14.39	14.39	1,433,664	-0.09(-0.60%)
May 21, 2015	14.57	14.68	14.43	14.48	1,840,312	-0.12(-0.81%)
May 20, 2015	14.75	14.76	14.45	14.60	2,097,381	-0.15(-1.04%)
May 19, 2015	14.84	15.06	14.72	14.75	3,353,042	+0.15(+1.00%)
May 18, 2015	14.45	14.62	14.42	14.60	2,898,288	+0.17(+1.15%)
May 15, 2015	14.29	14.45	14.21	14.44	2,222,725	+0.15(+1.04%)
May 14, 2015	14.31	14.36	14.11	14.29	3,790,054	+0.04(+0.25%)
May 13, 2015	14.17	14.28	13.90	14.25	3,074,284	+0.08(+0.54%)
May 12, 2015	14.22	14.33	13.96	14.18	5,333,448	-0.19(-1.32%)
May 11, 2015	14.84	15.09	14.30	14.37	7,275,616	-0.52(-3.52%)
May 08, 2015	14.58	15.09	14.55	14.89	7,265,415	+0.47(+3.23%)
May 07, 2015	14.30	14.51	14.21	14.42	1,578,500	+0.13(+0.92%)
May 06, 2015	14.54	14.57	14.14	14.29	2,402,914	-0.18(-1.24%)
May 05, 2015	14.57	14.97	14.46	14.47	3,641,932	-0.18(-1.26%)
May 04, 2015	14.78	14.81	14.59	14.66	2,927,869	-0.08(-0.52%)
May 01, 2015	14.74	14.81	14.60	14.73	3,272,382	+0.11(+0.72%)
Apr 30, 2015	14.84	15.06	14.60	14.63	4,859,111	-0.11(-0.77%)
Apr 29, 2015	14.67	14.95	14.56	14.74	5,750,889	+0.26(+1.79%)
Apr 28, 2015	14.36	14.58	14.13	14.48	4,717,905	+0.06(+0.43%)
Apr 27, 2015	14.57	14.66	14.35	14.42	3,677,027	-0.22(-1.48%)
Apr 24, 2015	14.66	14.67	14.46	14.63	2,542,558	-0.03(-0.23%)
Apr 23, 2015	14.21	14.70	14.10	14.67	5,250,164	+0.48(+3.37%)
Apr 22, 2015	14.08	14.24	13.93	14.19	6,493,243	+0.29(+2.09%)
Apr 21, 2015	13.81	13.96	13.71	13.90	2,524,598	+0.15(+1.12%)
Apr 20, 2015	13.81	13.81	13.63	13.75	1,698,578	+0.03(+0.21%)
Apr 17, 2015	13.78	13.78	13.55	13.72	1,499,268	-0.13(-0.95%)
Apr 16, 2015	14.14	14.14	13.69	13.85	2,462,355	-0.27(-1.92%)
Apr 15, 2015	13.96	14.15	13.96	14.12	2,649,951	+0.17(+1.24%)
Apr 14, 2015	13.93	14.05	13.81	13.95	1,803,377	+0.02(+0.17%)
Apr 13, 2015	13.93	14.03	13.90	13.92	3,086,838	-0.05(-0.34%)
Apr 10, 2015	13.78	13.98	13.74	13.97	1,682,792	+0.19(+1.39%)
Apr 09, 2015	13.90	13.94	13.67	13.78	1,213,210	-0.11(-0.76%)
Apr 08, 2015	13.57	13.90	13.54	13.89	3,698,975	+0.35(+2.61%)
Apr 07, 2015	13.87	13.93	13.53	13.53	3,301,147	-0.32(-2.32%)
Apr 06, 2015	13.81	14.04	13.74	13.85	4,635,658	+0.08(+0.58%)
Apr 02, 2015	13.56	13.78	13.78	13.78	2,075,753	+0.12(+0.86%)
Apr 01, 2015	13.73	13.76	13.45	13.66	1,853,145	-0.21(-1.51%)
Mar 31, 2015	13.81	14.13	13.81	13.87	2,147,269	+0.04(+0.30%)
Mar 30, 2015	13.65	13.94	13.64	13.83	2,318,759	+0.27(+2.02%)
Mar 27, 2015	13.46	13.60	13.40	13.55	1,878,608	+0.09(+0.68%)
Mar 26, 2015	13.85	13.85	13.44	13.46	2,345,601	-0.42(-3.03%)
Mar 25, 2015	14.02	14.16	13.87	13.88	1,266,271	-0.13(-0.91%)
Mar 24, 2015	14.02	14.18	13.88	14.01	1,618,700	-0.01(-0.10%)
Mar 23, 2015	14.19	14.22	14.02	14.02	2,336,419	-0.18(-1.27%)
Mar 20, 2015	13.90	14.22	13.79	14.20	3,768,410	+0.35(+2.53%)
Mar 19, 2015	13.47	13.87	13.47	13.85	2,898,417	+0.34(+2.54%)
Mar 18, 2015	13.36	13.57	13.19	13.51	2,717,279	+0.14(+1.08%)
Mar 17, 2015	13.29	13.43	13.14	13.36	2,770,632	+0.04(+0.27%)
Mar 16, 2015	13.26	13.41	13.13	13.33	2,877,860	+0.11(+0.84%)
Mar 13, 2015	13.52	13.52	13.11	13.22	2,811,227	-0.33(-2.43%)
Mar 12, 2015	13.44	13.55	13.37	13.55	1,880,299	+0.18(+1.35%)
Mar 11, 2015	13.46	13.50	13.28	13.37	2,432,570	-0.08(-0.61%)
Mar 10, 2015	13.34	13.49	13.28	13.45	1,855,011	+0.04(+0.30%)
Mar 09, 2015	13.43	13.49	13.33	13.41	2,015,637	+0.02(+0.18%)
Mar 06, 2015	13.59	13.64	13.33	13.38	2,332,317	-0.27(-1.97%)
Mar 05, 2015	13.76	13.79	13.60	13.65	1,827,129	-0.08(-0.58%)
Mar 04, 2015	13.78	13.81	13.53	13.73	2,353,454	-0.08(-0.56%)
Mar 03, 2015	13.68	13.85	13.64	13.81	2,485,011	+0.12(+0.86%)

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.