Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.38	14.58	14.27	14.38	2,836,875	+0.03(+0.20%)
May 28, 2015	14.37	14.49	14.32	14.35	3,356,789	-0.07(-0.52%)
May 27, 2015	14.23	14.44	14.16	14.43	1,778,002	+0.19(+1.32%)
May 26, 2015	14.43	14.51	14.19	14.24	1,631,813	-0.22(-1.55%)
May 22, 2015	14.53	14.46	14.46	14.46	1,426,469	-0.09(-0.60%)
May 21, 2015	14.64	14.76	14.50	14.55	1,831,076	-0.12(-0.81%)
May 20, 2015	14.82	14.83	14.52	14.67	2,086,854	-0.15(-1.04%)
May 19, 2015	14.91	15.14	14.80	14.82	3,336,214	+0.15(+1.00%)
May 18, 2015	14.52	14.69	14.49	14.68	2,883,742	+0.17(+1.15%)
May 15, 2015	14.36	14.52	14.28	14.51	2,211,570	+0.15(+1.04%)
May 14, 2015	14.39	14.43	14.18	14.36	3,771,032	+0.04(+0.25%)
May 13, 2015	14.24	14.35	13.97	14.32	3,058,854	+0.08(+0.54%)
May 12, 2015	14.30	14.40	14.03	14.25	5,306,680	-0.19(-1.32%)
May 11, 2015	14.92	15.17	14.37	14.44	7,239,101	-0.53(-3.52%)
May 08, 2015	14.65	15.17	14.62	14.96	7,228,950	+0.47(+3.23%)
May 07, 2015	14.37	14.58	14.28	14.50	1,570,578	+0.13(+0.92%)
May 06, 2015	14.61	14.64	14.21	14.36	2,390,854	-0.18(-1.25%)
May 05, 2015	14.65	15.05	14.54	14.54	3,623,654	-0.19(-1.26%)
May 04, 2015	14.85	14.88	14.66	14.73	2,913,174	-0.08(-0.52%)
May 01, 2015	14.81	14.88	14.68	14.81	3,255,958	+0.11(+0.72%)
Apr 30, 2015	14.92	15.14	14.68	14.70	4,834,723	-0.11(-0.77%)
Apr 29, 2015	14.74	15.02	14.63	14.81	5,722,026	+0.26(+1.79%)
Apr 28, 2015	14.43	14.65	14.20	14.55	4,694,227	+0.06(+0.43%)
Apr 27, 2015	14.65	14.74	14.42	14.49	3,658,572	-0.22(-1.48%)
Apr 24, 2015	14.74	14.75	14.53	14.71	2,529,797	-0.03(-0.23%)
Apr 23, 2015	14.28	14.78	14.18	14.74	5,223,814	+0.48(+3.37%)
Apr 22, 2015	14.15	14.31	14.00	14.26	6,460,654	+0.29(+2.09%)
Apr 21, 2015	13.88	14.03	13.78	13.97	2,511,928	+0.15(+1.12%)
Apr 20, 2015	13.88	13.88	13.70	13.82	1,690,053	+0.03(+0.21%)
Apr 17, 2015	13.85	13.85	13.62	13.79	1,491,743	-0.13(-0.95%)
Apr 16, 2015	14.21	14.21	13.76	13.92	2,449,997	-0.27(-1.92%)
Apr 15, 2015	14.03	14.22	14.03	14.19	2,636,652	+0.17(+1.24%)
Apr 14, 2015	14.00	14.12	13.88	14.02	1,794,326	+0.02(+0.17%)
Apr 13, 2015	14.00	14.10	13.97	13.99	3,071,346	-0.05(-0.34%)
Apr 10, 2015	13.85	14.05	13.81	14.04	1,674,346	+0.19(+1.39%)
Apr 09, 2015	13.97	14.01	13.74	13.85	1,207,121	-0.11(-0.76%)
Apr 08, 2015	13.64	13.97	13.61	13.96	3,680,410	+0.35(+2.61%)
Apr 07, 2015	13.94	14.00	13.60	13.60	3,284,578	-0.32(-2.32%)
Apr 06, 2015	13.88	14.11	13.81	13.92	4,612,392	+0.08(+0.58%)
Apr 02, 2015	13.63	13.84	13.84	13.84	2,065,335	+0.12(+0.86%)
Apr 01, 2015	13.80	13.83	13.52	13.73	1,843,845	-0.21(-1.51%)
Mar 31, 2015	13.88	14.20	13.87	13.94	2,136,492	+0.04(+0.30%)
Mar 30, 2015	13.72	14.01	13.71	13.90	2,307,122	+0.28(+2.02%)
Mar 27, 2015	13.53	13.67	13.46	13.62	1,869,180	+0.09(+0.68%)
Mar 26, 2015	13.92	13.92	13.51	13.53	2,333,828	-0.42(-3.03%)
Mar 25, 2015	14.09	14.23	13.94	13.95	1,259,916	-0.13(-0.91%)
Mar 24, 2015	14.09	14.25	13.95	14.08	1,610,576	-0.01(-0.10%)
Mar 23, 2015	14.26	14.29	14.09	14.09	2,324,693	-0.18(-1.27%)
Mar 20, 2015	13.97	14.29	13.86	14.27	3,749,496	+0.35(+2.53%)
Mar 19, 2015	13.54	13.94	13.54	13.92	2,883,870	+0.35(+2.54%)
Mar 18, 2015	13.42	13.64	13.26	13.58	2,703,641	+0.14(+1.08%)
Mar 17, 2015	13.36	13.49	13.21	13.43	2,756,727	+0.04(+0.27%)
Mar 16, 2015	13.33	13.47	13.19	13.40	2,863,416	+0.11(+0.84%)
Mar 13, 2015	13.59	13.59	13.18	13.28	2,797,118	-0.33(-2.43%)
Mar 12, 2015	13.51	13.62	13.43	13.62	1,870,862	+0.18(+1.35%)
Mar 11, 2015	13.52	13.56	13.34	13.43	2,420,361	-0.08(-0.61%)
Mar 10, 2015	13.41	13.56	13.35	13.52	1,845,701	+0.04(+0.31%)
Mar 09, 2015	13.49	13.56	13.40	13.48	2,005,521	+0.02(+0.18%)
Mar 06, 2015	13.66	13.71	13.40	13.45	2,320,612	-0.27(-1.97%)
Mar 05, 2015	13.83	13.86	13.66	13.72	1,817,958	-0.08(-0.58%)
Mar 04, 2015	13.85	13.88	13.59	13.80	2,341,642	-0.08(-0.56%)
Mar 03, 2015	13.75	13.92	13.71	13.88	2,472,539	+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.