Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.90	15.00	14.81	14.90	4,832,590	-0.01(-0.05%)
May 28, 2015	14.79	14.92	14.76	14.91	3,975,769	+0.10(+0.69%)
May 27, 2015	14.83	14.87	14.75	14.81	3,903,099	-0.02(-0.15%)
May 26, 2015	14.95	14.98	14.73	14.83	3,611,565	-0.12(-0.83%)
May 22, 2015	15.03	14.95	14.95	14.95	2,991,748	-0.05(-0.34%)
May 21, 2015	15.05	15.10	14.93	15.00	3,985,290	-0.01(-0.10%)
May 20, 2015	14.94	15.08	14.79	15.02	5,948,860	+0.10(+0.69%)
May 19, 2015	14.92	14.97	14.85	14.92	3,912,898	-0.02(-0.15%)
May 18, 2015	14.89	15.00	14.84	14.94	6,755,354	+0.02(+0.15%)
May 15, 2015	14.84	14.95	14.76	14.92	6,324,698	+0.14(+0.94%)
May 14, 2015	14.62	14.83	14.59	14.78	6,261,256	+0.26(+1.81%)
May 13, 2015	14.44	14.60	14.36	14.51	9,162,618	+0.03(+0.24%)
May 12, 2015	14.70	14.70	14.42	14.48	10,608,654	-0.33(-2.24%)
May 11, 2015	14.74	15.06	14.68	14.81	4,933,662	-0.16(-1.06%)
May 08, 2015	14.88	14.97	14.75	14.97	4,786,680	+0.30(+2.07%)
May 07, 2015	14.73	14.79	14.62	14.67	4,823,045	-0.04(-0.29%)
May 06, 2015	14.99	15.02	14.59	14.71	6,089,073	-0.25(-1.64%)
May 05, 2015	15.22	15.28	14.93	14.96	4,428,412	-0.30(-1.94%)
May 04, 2015	15.22	15.38	15.21	15.25	3,073,233	+0.04(+0.24%)
May 01, 2015	15.19	15.27	15.09	15.22	3,718,520	+0.07(+0.43%)
Apr 30, 2015	15.18	15.21	15.01	15.15	5,810,235	-0.12(-0.76%)
Apr 29, 2015	15.09	15.27	14.93	15.27	4,545,141	+0.09(+0.57%)
Apr 28, 2015	14.97	15.23	14.94	15.18	3,932,696	+0.14(+0.96%)
Apr 27, 2015	15.24	15.24	14.99	15.04	4,282,206	-0.17(-1.14%)
Apr 24, 2015	15.16	15.27	15.08	15.21	4,250,214	+0.06(+0.38%)
Apr 23, 2015	15.06	15.17	14.99	15.15	3,979,850	+0.10(+0.67%)
Apr 22, 2015	14.98	15.17	14.86	15.05	3,991,094	+0.12(+0.82%)
Apr 21, 2015	15.29	15.35	14.91	14.93	5,694,959	-0.33(-2.18%)
Apr 20, 2015	15.19	15.34	15.19	15.26	2,742,336	+0.16(+1.05%)
Apr 17, 2015	14.93	15.24	14.93	15.10	4,979,449	+0.03(+0.19%)
Apr 16, 2015	15.26	15.27	14.91	15.07	7,237,637	-0.33(-2.11%)
Apr 15, 2015	15.04	15.52	14.93	15.40	8,618,198	+0.43(+2.85%)
Apr 14, 2015	14.85	14.99	14.85	14.97	2,686,607	+0.12(+0.78%)
Apr 13, 2015	14.97	14.98	14.84	14.85	3,228,783	-0.14(-0.96%)
Apr 10, 2015	14.84	15.08	14.84	15.00	2,716,784	+0.17(+1.17%)
Apr 09, 2015	14.93	14.96	14.78	14.83	5,156,429	-0.12(-0.82%)
Apr 08, 2015	15.08	15.12	14.91	14.95	5,700,114	-0.13(-0.86%)
Apr 07, 2015	15.16	15.22	15.04	15.08	3,799,590	-0.14(-0.90%)
Apr 06, 2015	14.99	15.24	14.97	15.22	3,837,879	+0.25(+1.64%)
Apr 02, 2015	15.01	14.97	14.97	14.97	4,176,961	-0.04(-0.29%)
Apr 01, 2015	14.74	15.05	14.65	15.01	4,707,169	+0.27(+1.81%)
Mar 31, 2015	14.88	14.98	14.63	14.75	7,485,407	-0.16(-1.07%)
Mar 30, 2015	14.94	15.08	14.86	14.91	4,293,563	+0.01(+0.05%)
Mar 27, 2015	14.75	14.93	14.69	14.90	4,270,545	+0.14(+0.98%)
Mar 26, 2015	14.88	14.98	14.75	14.75	4,551,898	-0.12(-0.78%)
Mar 25, 2015	15.06	15.12	14.86	14.87	3,715,842	-0.15(-1.01%)
Mar 24, 2015	15.09	15.26	15.00	15.02	4,058,133	-0.09(-0.57%)
Mar 23, 2015	15.31	15.38	15.10	15.11	5,039,346	-0.19(-1.23%)
Mar 20, 2015	15.15	15.36	15.11	15.30	8,053,863	+0.24(+1.58%)
Mar 19, 2015	15.32	15.36	15.05	15.06	6,382,163	-0.37(-2.39%)
Mar 18, 2015	14.96	15.51	14.91	15.43	4,047,886	+0.47(+3.14%)
Mar 17, 2015	14.93	15.02	14.83	14.96	4,787,929	+0.00(+0.00%)
Mar 16, 2015	14.91	15.14	14.87	14.96	5,778,683	+0.12(+0.78%)
Mar 13, 2015	14.96	14.99	14.62	14.84	5,451,227	-0.14(-0.96%)
Mar 12, 2015	14.85	15.04	14.80	14.98	4,937,764	+0.20(+1.37%)
Mar 11, 2015	14.90	14.96	14.74	14.78	4,930,023	-0.13(-0.87%)
Mar 10, 2015	14.96	15.05	14.91	14.91	6,984,140	-0.07(-0.43%)
Mar 09, 2015	14.92	15.09	14.89	14.98	6,089,500	+0.06(+0.39%)
Mar 06, 2015	14.91	15.08	14.81	14.92	7,397,521	-0.22(-1.48%)
Mar 05, 2015	15.13	15.26	15.06	15.14	5,782,737	+0.16(+1.06%)
Mar 04, 2015	14.96	15.08	15.01	14.98	5,398,720	-0.03(-0.19%)
Mar 03, 2015	14.94	15.08	14.84	15.01	5,563,611	+0.07(+0.44%)

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.