Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.54	14.57	14.37	14.50	2,773,679	-0.17(-1.16%)
May 28, 2015	14.55	14.67	14.49	14.67	1,772,930	+0.05(+0.37%)
May 27, 2015	14.47	14.67	14.38	14.61	2,225,536	+0.11(+0.76%)
May 26, 2015	14.51	14.53	14.36	14.50	1,724,952	-0.17(-1.18%)
May 22, 2015	14.78	14.68	14.68	14.68	1,204,089	-0.18(-1.21%)
May 21, 2015	14.76	14.91	14.74	14.86	1,427,173	+0.16(+1.09%)
May 20, 2015	14.84	14.91	14.67	14.70	1,938,302	-0.11(-0.72%)
May 19, 2015	14.81	14.91	14.67	14.81	1,954,127	-0.15(-1.03%)
May 18, 2015	15.12	15.15	14.91	14.96	1,257,849	-0.21(-1.41%)
May 15, 2015	14.84	15.18	14.74	15.17	2,027,063	+0.23(+1.54%)
May 14, 2015	14.99	15.08	14.91	14.94	1,827,747	+0.01(+0.09%)
May 13, 2015	15.09	15.16	14.80	14.93	3,204,546	-0.05(-0.31%)
May 12, 2015	14.92	15.02	14.76	14.98	2,999,411	+0.10(+0.65%)
May 11, 2015	14.98	15.07	14.82	14.88	2,868,693	-0.09(-0.60%)
May 08, 2015	14.94	14.98	14.73	14.97	1,934,685	+0.13(+0.86%)
May 07, 2015	14.94	14.94	14.63	14.84	2,737,117	-0.15(-1.00%)
May 06, 2015	15.33	15.44	14.86	14.99	2,794,380	-0.33(-2.18%)
May 05, 2015	15.66	15.67	15.21	15.33	1,997,872	-0.31(-1.99%)
May 04, 2015	15.54	15.65	15.45	15.64	2,178,336	+0.17(+1.12%)
May 01, 2015	15.38	15.53	15.25	15.46	2,417,906	-0.05(-0.34%)
Apr 30, 2015	15.57	15.60	15.30	15.52	3,045,944	-0.08(-0.49%)
Apr 29, 2015	15.75	15.86	15.56	15.59	2,297,036	-0.26(-1.62%)
Apr 28, 2015	16.00	16.08	15.84	15.85	2,198,708	-0.19(-1.17%)
Apr 27, 2015	15.82	16.05	15.73	16.04	3,032,626	+0.28(+1.80%)
Apr 24, 2015	15.73	15.81	15.67	15.75	1,273,537	+0.04(+0.26%)
Apr 23, 2015	15.59	15.84	15.49	15.71	2,495,512	+0.13(+0.86%)
Apr 22, 2015	15.43	15.60	15.38	15.58	3,766,662	+0.23(+1.48%)
Apr 21, 2015	15.45	15.51	15.26	15.35	1,628,679	-0.08(-0.54%)
Apr 20, 2015	15.45	15.63	15.38	15.44	2,136,125	+0.02(+0.11%)
Apr 17, 2015	15.31	15.47	15.26	15.42	3,050,814	+0.10(+0.63%)
Apr 16, 2015	15.30	15.37	15.16	15.32	2,764,935	+0.06(+0.42%)
Apr 15, 2015	14.93	15.31	14.87	15.26	2,799,753	+0.43(+2.93%)
Apr 14, 2015	14.79	15.02	14.78	14.83	3,744,492	+0.17(+1.19%)
Apr 13, 2015	14.81	14.88	14.58	14.65	3,366,372	-0.09(-0.63%)
Apr 10, 2015	14.65	14.84	14.64	14.74	2,812,533	+0.08(+0.57%)
Apr 09, 2015	14.63	14.81	14.57	14.66	4,045,670	+0.09(+0.62%)
Apr 08, 2015	14.72	14.83	14.53	14.57	2,778,472	-0.03(-0.18%)
Apr 07, 2015	14.42	14.70	14.42	14.60	3,929,593	+0.16(+1.13%)
Apr 06, 2015	14.54	14.63	14.43	14.43	2,207,027	-0.04(-0.25%)
Apr 02, 2015	14.32	14.47	14.47	14.47	2,387,536	+0.23(+1.62%)
Apr 01, 2015	14.29	14.37	14.16	14.24	2,602,286	-0.04(-0.28%)
Mar 31, 2015	14.34	14.39	14.22	14.28	4,299,761	-0.16(-1.09%)
Mar 30, 2015	14.41	14.68	14.37	14.44	2,495,016	+0.06(+0.42%)
Mar 27, 2015	14.61	14.69	14.31	14.38	2,253,480	-0.07(-0.49%)
Mar 26, 2015	14.63	14.73	14.33	14.45	3,373,602	-0.20(-1.34%)
Mar 25, 2015	14.66	14.77	14.62	14.64	3,586,277	+0.03(+0.22%)
Mar 24, 2015	14.51	14.63	14.43	14.61	3,325,603	+0.12(+0.86%)
Mar 23, 2015	14.50	14.59	14.33	14.49	2,126,460	+0.06(+0.43%)
Mar 20, 2015	14.36	14.48	14.26	14.42	1,925,009	+0.22(+1.57%)
Mar 19, 2015	14.33	14.39	14.19	14.20	2,685,093	-0.30(-2.10%)
Mar 18, 2015	14.13	14.58	14.03	14.51	3,785,481	+0.29(+2.05%)
Mar 17, 2015	13.83	14.27	13.83	14.22	4,957,549	+0.29(+2.09%)
Mar 16, 2015	13.64	14.01	13.63	13.92	2,740,667	+0.24(+1.75%)
Mar 13, 2015	13.70	13.74	13.58	13.69	3,172,793	-0.11(-0.78%)
Mar 12, 2015	13.80	13.86	13.71	13.79	2,375,457	+0.07(+0.48%)
Mar 11, 2015	13.80	13.83	13.67	13.73	2,480,296	-0.10(-0.73%)
Mar 10, 2015	14.05	14.18	13.78	13.83	3,341,124	-0.38(-2.65%)
Mar 09, 2015	14.26	14.43	14.19	14.21	1,942,195	-0.02(-0.14%)
Mar 06, 2015	14.46	14.46	14.16	14.22	2,405,570	-0.32(-2.20%)
Mar 05, 2015	14.51	14.68	14.51	14.55	2,167,693	-0.02(-0.11%)
Mar 04, 2015	14.39	14.57	14.44	14.56	2,378,199	+0.12(+0.86%)
Mar 03, 2015	14.50	14.54	14.36	14.44	1,995,059	+0.02(+0.11%)

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.