Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.74	15.80	15.45	15.51	7,472,666	-0.23(-1.48%)
May 28, 2015	15.71	15.77	15.61	15.74	3,365,084	+0.01(+0.04%)
May 27, 2015	15.58	15.77	15.54	15.73	2,202,746	+0.18(+1.17%)
May 26, 2015	15.73	15.75	15.53	15.55	4,590,563	-0.20(-1.27%)
May 22, 2015	15.74	15.75	15.75	15.75	1,971,329	+0.02(+0.12%)
May 21, 2015	15.88	15.91	15.64	15.73	2,932,212	-0.10(-0.61%)
May 20, 2015	15.84	15.97	15.80	15.83	2,215,072	-0.02(-0.12%)
May 19, 2015	15.84	15.93	15.79	15.85	3,410,520	-0.03(-0.20%)
May 18, 2015	15.86	15.94	15.77	15.88	2,547,097	-0.06(-0.37%)
May 15, 2015	15.89	15.95	15.81	15.94	8,144,818	+0.10(+0.65%)
May 14, 2015	15.56	15.84	15.56	15.84	3,490,577	+0.33(+2.13%)
May 13, 2015	15.68	15.81	15.45	15.51	4,863,728	-0.11(-0.70%)
May 12, 2015	15.51	15.66	15.34	15.62	3,700,895	+0.00(+0.00%)
May 11, 2015	15.82	15.86	15.52	15.62	5,884,336	-0.27(-1.71%)
May 08, 2015	15.86	16.20	15.83	15.89	4,826,837	+0.21(+1.36%)
May 07, 2015	15.51	15.73	15.35	15.67	5,658,876	+0.21(+1.38%)
May 06, 2015	15.45	15.48	15.33	15.46	5,111,313	+0.03(+0.21%)
May 05, 2015	15.71	15.77	15.40	15.43	4,857,660	-0.37(-2.34%)
May 04, 2015	15.77	15.92	15.73	15.80	4,429,488	+0.10(+0.66%)
May 01, 2015	15.62	15.82	15.58	15.69	5,870,150	+0.10(+0.62%)
Apr 30, 2015	15.83	15.90	15.57	15.60	6,680,497	-0.34(-2.15%)
Apr 29, 2015	16.25	16.40	15.92	15.94	4,041,457	-0.50(-3.03%)
Apr 28, 2015	16.32	16.50	16.16	16.44	6,046,372	+0.06(+0.40%)
Apr 27, 2015	16.50	16.58	16.32	16.37	2,900,292	-0.08(-0.51%)
Apr 24, 2015	16.32	16.59	16.30	16.46	3,740,164	+0.15(+0.91%)
Apr 23, 2015	16.28	16.41	16.25	16.31	4,051,171	+0.02(+0.12%)
Apr 22, 2015	16.40	16.52	16.26	16.29	5,539,276	-0.08(-0.51%)
Apr 21, 2015	16.48	16.57	16.36	16.37	2,950,422	-0.02(-0.12%)
Apr 20, 2015	16.44	16.49	16.33	16.39	2,202,819	+0.02(+0.12%)
Apr 17, 2015	16.45	16.56	16.25	16.37	2,642,854	-0.14(-0.86%)
Apr 16, 2015	16.44	16.62	16.36	16.52	2,795,612	+0.01(+0.08%)
Apr 15, 2015	16.73	16.74	16.50	16.50	2,625,556	-0.20(-1.20%)
Apr 14, 2015	16.69	16.83	16.65	16.70	2,049,836	+0.05(+0.27%)
Apr 13, 2015	16.78	16.82	16.65	16.66	2,290,095	-0.11(-0.66%)
Apr 10, 2015	16.75	16.97	16.68	16.77	4,399,363	+0.10(+0.58%)
Apr 09, 2015	17.05	17.05	16.61	16.67	2,631,091	-0.44(-2.57%)
Apr 08, 2015	17.15	17.17	17.04	17.11	1,643,053	-0.01(-0.04%)
Apr 07, 2015	17.42	17.42	17.12	17.12	2,418,925	-0.33(-1.89%)
Apr 06, 2015	17.26	17.51	17.17	17.45	3,163,103	+0.23(+1.32%)
Apr 02, 2015	17.09	17.22	17.22	17.22	2,815,765	+0.15(+0.87%)
Apr 01, 2015	17.18	17.23	16.99	17.07	4,131,883	-0.15(-0.86%)
Mar 31, 2015	17.30	17.44	17.16	17.22	5,195,931	-0.12(-0.67%)
Mar 30, 2015	17.14	17.38	17.02	17.34	4,716,105	+0.33(+1.92%)
Mar 27, 2015	16.96	17.13	16.96	17.01	3,442,928	+0.04(+0.26%)
Mar 26, 2015	17.09	17.21	16.93	16.96	3,989,735	-0.19(-1.12%)
Mar 25, 2015	17.59	17.62	17.14	17.16	3,506,614	-0.38(-2.19%)
Mar 24, 2015	17.69	17.75	17.51	17.54	6,002,790	-0.19(-1.08%)
Mar 23, 2015	17.79	17.93	17.70	17.73	4,334,183	-0.06(-0.32%)
Mar 20, 2015	17.35	17.81	17.27	17.79	5,795,706	+0.48(+2.78%)
Mar 19, 2015	17.26	17.43	17.16	17.31	2,940,052	-0.04(-0.26%)
Mar 18, 2015	16.88	17.39	16.79	17.36	3,095,357	+0.47(+2.81%)
Mar 17, 2015	16.87	17.03	16.82	16.88	2,431,018	-0.06(-0.38%)
Mar 16, 2015	16.79	17.05	16.79	16.95	3,616,656	+0.24(+1.46%)
Mar 13, 2015	16.73	16.82	16.62	16.70	2,675,580	-0.03(-0.15%)
Mar 12, 2015	16.50	16.76	16.45	16.73	2,752,410	+0.30(+1.83%)
Mar 11, 2015	16.42	16.52	16.37	16.43	3,466,810	+0.01(+0.04%)
Mar 10, 2015	16.32	16.52	16.31	16.42	4,283,533	+0.05(+0.31%)
Mar 09, 2015	16.30	16.41	16.26	16.37	3,207,680	+0.15(+0.91%)
Mar 06, 2015	16.48	16.48	16.20	16.22	5,418,453	-0.57(-3.40%)
Mar 05, 2015	16.70	16.94	16.66	16.79	2,953,254	+0.19(+1.12%)
Mar 04, 2015	16.86	16.90	16.55	16.61	3,609,888	-0.30(-1.75%)
Mar 03, 2015	16.81	16.95	16.75	16.90	3,546,655	+0.03(+0.15%)

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.