Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.05	16.24	15.85	16.10	267,869	+0.00(+0.00%)
May 28, 2015	16.09	16.30	16.00	16.10	340,867	-0.08(-0.48%)
May 27, 2015	15.81	16.27	15.72	16.17	223,823	+0.34(+2.18%)
May 26, 2015	16.22	16.22	15.76	15.83	177,269	-0.52(-3.16%)
May 22, 2015	16.53	16.35	16.35	16.35	224,571	-0.26(-1.56%)
May 21, 2015	16.25	16.68	16.20	16.60	464,759	+0.33(+2.01%)
May 20, 2015	16.17	16.35	15.89	16.28	295,918	+0.16(+0.96%)
May 19, 2015	16.12	16.17	15.91	16.12	193,080	+0.03(+0.21%)
May 18, 2015	15.86	16.21	15.44	16.09	364,940	+0.21(+1.30%)
May 15, 2015	16.08	16.16	15.81	15.88	202,014	-0.28(-1.71%)
May 14, 2015	15.72	16.17	15.71	16.16	280,856	+0.53(+3.42%)
May 13, 2015	15.53	15.71	15.32	15.62	182,354	+0.17(+1.12%)
May 12, 2015	15.53	15.62	15.24	15.45	141,680	-0.14(-0.88%)
May 11, 2015	15.50	15.82	15.50	15.59	132,269	+0.03(+0.17%)
May 08, 2015	15.71	15.73	15.49	15.56	96,657	-0.02(-0.11%)
May 07, 2015	15.22	15.68	15.09	15.58	202,603	+0.31(+2.03%)
May 06, 2015	15.35	15.40	14.83	15.27	188,945	+0.03(+0.17%)
May 05, 2015	15.45	15.45	15.09	15.24	198,738	-0.22(-1.39%)
May 04, 2015	15.39	15.73	15.31	15.46	214,372	+0.04(+0.28%)
May 01, 2015	15.37	15.52	15.14	15.41	230,165	+0.08(+0.51%)
Apr 30, 2015	16.21	16.28	15.22	15.34	453,152	-1.02(-6.22%)
Apr 29, 2015	16.55	16.59	15.96	16.35	419,585	-0.20(-1.20%)
Apr 28, 2015	16.38	16.88	15.97	16.55	579,916	+0.43(+2.67%)
Apr 27, 2015	16.21	16.33	15.96	16.12	207,327	-0.03(-0.21%)
Apr 24, 2015	16.23	16.24	15.99	16.16	124,671	-0.05(-0.32%)
Apr 23, 2015	16.06	16.26	15.91	16.21	203,888	+0.04(+0.27%)
Apr 22, 2015	16.22	16.32	15.86	16.16	131,965	-0.03(-0.16%)
Apr 21, 2015	16.18	16.30	16.09	16.19	193,459	+0.05(+0.32%)
Apr 20, 2015	15.92	16.28	15.88	16.14	156,846	+0.34(+2.13%)
Apr 17, 2015	15.93	16.04	15.76	15.80	156,158	-0.25(-1.56%)
Apr 16, 2015	16.10	16.18	15.97	16.05	112,739	-0.04(-0.27%)
Apr 15, 2015	15.96	16.26	15.91	16.10	152,955	+0.19(+1.19%)
Apr 14, 2015	16.15	16.19	15.84	15.91	238,647	-0.18(-1.13%)
Apr 13, 2015	16.20	16.23	15.98	16.09	90,548	-0.15(-0.90%)
Apr 10, 2015	16.09	16.25	15.91	16.23	152,464	+0.23(+1.45%)
Apr 09, 2015	15.97	16.13	15.90	16.00	150,051	-0.03(-0.22%)
Apr 08, 2015	15.74	16.10	15.68	16.03	348,191	+0.25(+1.58%)
Apr 07, 2015	15.95	16.03	15.66	15.78	182,776	-0.22(-1.40%)
Apr 06, 2015	16.16	16.27	15.86	16.01	248,461	-0.29(-1.80%)
Apr 02, 2015	15.89	16.30	16.30	16.30	345,904	+0.35(+2.22%)
Apr 01, 2015	15.90	16.02	15.73	15.95	186,013	+0.03(+0.22%)
Mar 31, 2015	15.66	15.96	15.54	15.91	218,708	+0.13(+0.82%)
Mar 30, 2015	15.33	15.91	15.29	15.78	186,085	+0.49(+3.21%)
Mar 27, 2015	15.40	15.43	15.16	15.29	192,378	-0.12(-0.78%)
Mar 26, 2015	15.13	15.47	15.12	15.41	325,143	+0.17(+1.13%)
Mar 25, 2015	15.81	15.81	15.22	15.24	208,343	-0.53(-3.39%)
Mar 24, 2015	15.86	15.86	15.66	15.78	215,144	-0.09(-0.60%)
Mar 23, 2015	15.87	15.92	15.78	15.87	151,926	-0.04(-0.27%)
Mar 20, 2015	16.01	16.04	15.86	15.91	360,273	+0.04(+0.27%)
Mar 19, 2015	16.04	16.10	15.76	15.87	125,935	-0.25(-1.55%)
Mar 18, 2015	15.63	16.12	15.62	16.12	307,254	+0.35(+2.24%)
Mar 17, 2015	15.52	15.82	15.47	15.77	251,196	+0.21(+1.33%)
Mar 16, 2015	15.52	15.78	15.29	15.56	303,936	+0.12(+0.78%)
Mar 13, 2015	15.30	15.49	15.17	15.44	273,489	+0.16(+1.07%)
Mar 12, 2015	15.30	15.51	15.04	15.28	245,936	+0.09(+0.57%)
Mar 11, 2015	15.10	15.22	14.96	15.19	320,560	+0.10(+0.66%)
Mar 10, 2015	14.92	15.16	14.92	15.09	245,592	-0.00(-0.03%)
Mar 09, 2015	15.17	15.25	15.03	15.10	296,469	-0.06(-0.40%)
Mar 06, 2015	14.93	15.17	14.89	15.16	285,079	+0.09(+0.63%)
Mar 05, 2015	14.99	15.10	14.84	15.06	242,748	+0.03(+0.23%)
Mar 04, 2015	14.84	15.07	14.92	15.03	253,635	+0.10(+0.69%)
Mar 03, 2015	15.03	15.18	14.86	14.92	261,536	-0.09(-0.57%)

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.