Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.20	16.33	15.77	15.98	35,540	-0.37(-2.26%)
May 28, 2015	16.03	16.38	15.82	16.35	28,847	+0.20(+1.22%)
May 27, 2015	15.97	16.15	15.97	16.15	12,033	+0.10(+0.61%)
May 26, 2015	16.12	16.12	15.76	16.05	34,201	-0.10(-0.61%)
May 22, 2015	16.12	16.15	16.15	16.15	9,636	-0.11(-0.71%)
May 21, 2015	16.05	16.27	15.88	16.26	37,916	+0.29(+1.80%)
May 20, 2015	15.97	16.26	15.73	15.98	83,486	+0.02(+0.10%)
May 19, 2015	15.94	15.97	15.78	15.96	42,759	+0.02(+0.10%)
May 18, 2015	16.13	16.17	15.69	15.94	15,548	-0.19(-1.17%)
May 15, 2015	16.15	16.29	16.10	16.13	28,710	-0.02(-0.10%)
May 14, 2015	15.85	16.15	15.62	16.15	32,043	+0.35(+2.23%)
May 13, 2015	15.58	15.83	15.50	15.80	12,880	+0.33(+2.12%)
May 12, 2015	15.41	15.57	15.26	15.47	17,169	-0.11(-0.68%)
May 11, 2015	15.44	15.58	15.39	15.58	21,281	+0.14(+0.90%)
May 08, 2015	15.40	15.50	15.24	15.44	51,905	+0.07(+0.48%)
May 07, 2015	15.26	15.40	15.07	15.36	22,531	+0.11(+0.75%)
May 06, 2015	15.21	15.35	15.13	15.25	23,942	+0.00(+0.00%)
May 05, 2015	15.13	15.35	15.10	15.25	39,252	+0.09(+0.59%)
May 04, 2015	14.92	15.21	14.92	15.16	19,934	+0.39(+2.67%)
May 01, 2015	14.87	15.05	14.72	14.76	6,529	-0.08(-0.55%)
Apr 30, 2015	14.80	14.94	14.58	14.85	19,770	-0.09(-0.60%)
Apr 29, 2015	14.67	15.00	14.67	14.94	16,299	+0.39(+2.65%)
Apr 28, 2015	14.76	14.82	14.48	14.55	29,775	-0.09(-0.62%)
Apr 27, 2015	15.30	15.33	14.59	14.64	38,322	-0.31(-2.08%)
Apr 24, 2015	15.15	15.36	14.95	14.95	28,439	-0.16(-1.03%)
Apr 23, 2015	14.44	15.24	14.41	15.11	38,651	+0.66(+4.60%)
Apr 22, 2015	14.40	14.51	14.40	14.44	14,904	-0.04(-0.28%)
Apr 21, 2015	14.36	14.53	14.26	14.49	22,750	+0.14(+0.97%)
Apr 20, 2015	14.57	14.63	14.35	14.35	158,635	-0.13(-0.91%)
Apr 17, 2015	14.64	14.64	14.48	14.48	45,774	-0.17(-1.17%)
Apr 16, 2015	14.72	14.78	14.64	14.65	30,007	+0.04(+0.28%)
Apr 15, 2015	14.53	14.72	14.41	14.61	28,163	+0.16(+1.08%)
Apr 14, 2015	14.94	14.94	14.33	14.45	591,116	-0.43(-2.86%)
Apr 13, 2015	14.76	14.88	14.72	14.88	17,715	-0.04(-0.27%)
Apr 10, 2015	14.53	14.92	14.53	14.92	29,952	+0.39(+2.71%)
Apr 09, 2015	14.55	14.67	14.27	14.53	24,481	-0.03(-0.23%)
Apr 08, 2015	14.66	14.67	14.32	14.56	20,990	-0.12(-0.84%)
Apr 07, 2015	14.73	14.77	14.57	14.68	12,014	+0.00(+0.00%)
Apr 06, 2015	14.59	15.12	14.59	14.68	30,515	-0.12(-0.83%)
Apr 02, 2015	14.78	14.81	14.81	14.81	45,256	-0.10(-0.66%)
Apr 01, 2015	15.23	15.23	14.85	14.90	24,028	-0.30(-1.94%)
Mar 31, 2015	15.06	15.40	14.96	15.20	41,860	+0.21(+1.37%)
Mar 30, 2015	14.95	15.16	14.88	14.99	30,874	+0.14(+0.94%)
Mar 27, 2015	14.79	14.92	14.79	14.85	23,749	-0.01(-0.05%)
Mar 26, 2015	14.91	15.14	14.76	14.86	38,481	-0.03(-0.22%)
Mar 25, 2015	15.00	15.32	14.79	14.90	38,885	-0.15(-0.98%)
Mar 24, 2015	15.04	15.12	14.81	15.04	39,635	+0.00(+0.00%)
Mar 23, 2015	14.95	15.10	14.84	15.04	61,001	+0.07(+0.44%)
Mar 20, 2015	14.96	15.11	14.92	14.98	37,984	+0.14(+0.94%)
Mar 19, 2015	15.35	15.47	14.80	14.84	34,693	-0.40(-2.64%)
Mar 18, 2015	15.28	15.41	15.11	15.24	59,970	+0.03(+0.22%)
Mar 17, 2015	14.85	15.29	14.84	15.21	74,403	+0.14(+0.93%)
Mar 16, 2015	15.71	15.86	15.07	15.07	35,119	-0.61(-3.92%)
Mar 13, 2015	15.74	15.98	15.58	15.68	58,246	-0.11(-0.73%)
Mar 12, 2015	15.86	16.17	15.60	15.80	43,349	-0.29(-1.78%)
Mar 11, 2015	16.43	16.51	15.98	16.08	10,654	-0.21(-1.26%)
Mar 10, 2015	15.90	16.80	15.58	16.29	47,026	+0.22(+1.38%)
Mar 09, 2015	16.01	16.27	15.85	16.07	64,288	-0.05(-0.31%)
Mar 06, 2015	16.19	16.32	16.01	16.12	18,896	-0.30(-1.85%)
Mar 05, 2015	16.60	16.76	16.03	16.42	53,922	-0.29(-1.72%)
Mar 04, 2015	16.64	16.79	16.57	16.71	45,646	+0.05(+0.30%)
Mar 03, 2015	16.90	17.02	16.48	16.66	96,106	-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.