Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.22	16.35	15.79	16.00	35,496	-0.37(-2.26%)
May 28, 2015	16.05	16.40	15.84	16.37	28,811	+0.20(+1.22%)
May 27, 2015	15.99	16.17	15.99	16.17	12,019	+0.10(+0.61%)
May 26, 2015	16.14	16.14	15.78	16.07	34,159	-0.10(-0.61%)
May 22, 2015	16.14	16.17	16.17	16.17	9,625	-0.12(-0.71%)
May 21, 2015	16.07	16.29	15.90	16.28	37,870	+0.29(+1.80%)
May 20, 2015	15.99	16.28	15.75	16.00	83,384	+0.02(+0.10%)
May 19, 2015	15.96	15.99	15.80	15.98	42,706	+0.02(+0.10%)
May 18, 2015	16.15	16.19	15.71	15.96	15,529	-0.19(-1.17%)
May 15, 2015	16.17	16.31	16.12	16.15	28,675	-0.02(-0.10%)
May 14, 2015	15.87	16.17	15.64	16.17	32,003	+0.35(+2.23%)
May 13, 2015	15.59	15.85	15.52	15.82	12,864	+0.33(+2.12%)
May 12, 2015	15.43	15.59	15.27	15.49	17,148	-0.11(-0.68%)
May 11, 2015	15.46	15.59	15.41	15.59	21,255	+0.14(+0.90%)
May 08, 2015	15.42	15.52	15.26	15.46	51,842	+0.07(+0.48%)
May 07, 2015	15.28	15.42	15.09	15.38	22,504	+0.11(+0.75%)
May 06, 2015	15.23	15.37	15.14	15.27	23,912	+0.00(+0.00%)
May 05, 2015	15.15	15.37	15.12	15.27	39,204	+0.09(+0.60%)
May 04, 2015	14.94	15.23	14.94	15.18	19,910	+0.39(+2.67%)
May 01, 2015	14.89	15.07	14.74	14.78	6,521	-0.08(-0.55%)
Apr 30, 2015	14.82	14.96	14.59	14.86	19,745	-0.09(-0.60%)
Apr 29, 2015	14.68	15.02	14.68	14.95	16,279	+0.39(+2.65%)
Apr 28, 2015	14.77	14.84	14.49	14.57	29,738	-0.09(-0.62%)
Apr 27, 2015	15.32	15.34	14.61	14.66	38,275	-0.31(-2.08%)
Apr 24, 2015	15.17	15.38	14.97	14.97	28,404	-0.16(-1.03%)
Apr 23, 2015	14.45	15.26	14.43	15.13	38,603	+0.66(+4.60%)
Apr 22, 2015	14.41	14.52	14.41	14.46	14,885	-0.04(-0.28%)
Apr 21, 2015	14.38	14.55	14.28	14.50	22,722	+0.14(+0.97%)
Apr 20, 2015	14.59	14.65	14.36	14.36	158,440	-0.13(-0.91%)
Apr 17, 2015	14.66	14.66	14.49	14.49	45,718	-0.17(-1.17%)
Apr 16, 2015	14.74	14.80	14.66	14.67	29,970	+0.04(+0.28%)
Apr 15, 2015	14.54	14.74	14.43	14.63	28,129	+0.16(+1.08%)
Apr 14, 2015	14.96	14.96	14.35	14.47	590,390	-0.43(-2.86%)
Apr 13, 2015	14.77	14.90	14.74	14.90	17,694	-0.04(-0.28%)
Apr 10, 2015	14.54	14.94	14.54	14.94	29,915	+0.39(+2.71%)
Apr 09, 2015	14.57	14.68	14.29	14.54	24,451	-0.03(-0.23%)
Apr 08, 2015	14.68	14.69	14.34	14.58	20,964	-0.12(-0.84%)
Apr 07, 2015	14.75	14.79	14.59	14.70	11,999	+0.00(+0.00%)
Apr 06, 2015	14.61	15.14	14.61	14.70	30,478	-0.12(-0.83%)
Apr 02, 2015	14.80	14.82	14.82	14.82	45,200	-0.10(-0.66%)
Apr 01, 2015	15.25	15.25	14.86	14.92	23,999	-0.30(-1.94%)
Mar 31, 2015	15.08	15.41	14.98	15.22	41,809	+0.21(+1.37%)
Mar 30, 2015	14.97	15.17	14.90	15.01	30,836	+0.14(+0.94%)
Mar 27, 2015	14.81	14.94	14.81	14.87	23,720	-0.01(-0.06%)
Mar 26, 2015	14.93	15.16	14.77	14.88	38,434	-0.03(-0.22%)
Mar 25, 2015	15.02	15.34	14.81	14.91	38,837	-0.15(-0.98%)
Mar 24, 2015	15.06	15.14	14.82	15.06	39,586	+0.00(+0.00%)
Mar 23, 2015	14.97	15.12	14.86	15.06	60,926	+0.07(+0.44%)
Mar 20, 2015	14.98	15.13	14.94	15.00	37,938	+0.14(+0.94%)
Mar 19, 2015	15.37	15.49	14.82	14.86	34,651	-0.40(-2.64%)
Mar 18, 2015	15.30	15.43	15.13	15.26	59,896	+0.03(+0.22%)
Mar 17, 2015	14.86	15.31	14.86	15.23	74,312	+0.14(+0.93%)
Mar 16, 2015	15.73	15.88	15.09	15.09	35,076	-0.62(-3.92%)
Mar 13, 2015	15.76	16.00	15.59	15.70	58,175	-0.11(-0.73%)
Mar 12, 2015	15.88	16.19	15.62	15.82	43,296	-0.29(-1.78%)
Mar 11, 2015	16.45	16.53	16.00	16.10	10,641	-0.21(-1.26%)
Mar 10, 2015	15.92	16.82	15.60	16.31	46,968	+0.22(+1.38%)
Mar 09, 2015	16.03	16.29	15.87	16.09	64,209	-0.05(-0.30%)
Mar 06, 2015	16.21	16.34	16.03	16.14	18,873	-0.30(-1.85%)
Mar 05, 2015	16.62	16.78	16.05	16.44	53,856	-0.29(-1.72%)
Mar 04, 2015	16.66	16.81	16.59	16.73	45,590	+0.05(+0.30%)
Mar 03, 2015	16.92	17.04	16.50	16.68	95,988	-0.21(-1.22%)

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.