Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.07	16.07	15.89	15.99	696,127	-0.12(-0.74%)
May 28, 2015	16.07	16.17	16.00	16.11	165,827	+0.01(+0.06%)
May 27, 2015	16.18	16.20	16.07	16.10	215,316	+0.07(+0.41%)
May 26, 2015	16.04	16.11	15.93	16.04	47,567	+0.46(+2.99%)
May 22, 2015		15.57	15.57	15.57	0	-0.16(-1.02%)
May 21, 2015	15.73	15.75	15.63	15.73	3,891	+0.15(+0.96%)
May 20, 2015	15.62	15.64	15.43	15.58	9,785	+0.03(+0.19%)
May 19, 2015	15.51	15.59	15.48	15.55	43,328	-0.16(-1.02%)
May 18, 2015	15.71	15.73	15.58	15.71	18,164	+0.34(+2.21%)
May 15, 2015	15.35	15.42	15.30	15.37	7,793	-0.11(-0.71%)
May 14, 2015	15.34	15.50	15.33	15.48	7,425	+0.15(+0.98%)
May 13, 2015	15.22	15.42	15.22	15.33	4,492	+0.07(+0.46%)
May 12, 2015	15.22	15.27	15.11	15.26	9,295	-0.29(-1.86%)
May 11, 2015	15.55	15.58	15.43	15.55	12,291	+0.78(+5.28%)
May 08, 2015	14.71	14.85	14.71	14.77	12,773	+0.27(+1.86%)
May 07, 2015	14.36	14.50	14.34	14.50	15,750	+0.05(+0.38%)
May 06, 2015	14.48	14.50	14.39	14.45	5,809	+0.12(+0.87%)
May 05, 2015	14.38	14.40	14.23	14.32	9,780	-0.02(-0.14%)
May 04, 2015	14.33	14.35	14.26	14.34	7,296	+0.03(+0.21%)
May 01, 2015	14.15	14.31	14.14	14.31	6,319	-0.04(-0.28%)
Apr 30, 2015	14.35	14.41	14.25	14.35	16,359	+0.60(+4.36%)
Apr 29, 2015	13.73	13.82	13.70	13.75	5,168	+0.30(+2.23%)
Apr 28, 2015	13.47	13.57	13.34	13.45	13,829	+0.11(+0.82%)
Apr 27, 2015	13.42	13.42	13.33	13.34	3,083	+0.00(+0.00%)
Apr 24, 2015	13.36	13.44	13.32	13.34	11,374	-0.07(-0.52%)
Apr 23, 2015	13.27	13.45	13.27	13.41	18,210	+0.22(+1.67%)
Apr 22, 2015	13.23	13.28	13.15	13.19	10,836	-0.28(-2.04%)
Apr 21, 2015	13.33	13.49	13.33	13.46	6,811	+0.23(+1.78%)
Apr 20, 2015	13.31	13.31	13.13	13.23	5,418	-0.16(-1.19%)
Apr 17, 2015	13.38	13.41	13.27	13.39	4,550	-0.04(-0.30%)
Apr 16, 2015	13.42	13.52	13.38	13.43	9,145	+0.02(+0.15%)
Apr 15, 2015	13.28	13.41	13.28	13.41	4,016	+0.16(+1.21%)
Apr 14, 2015	13.30	13.34	13.24	13.25	8,881	+0.12(+0.91%)
Apr 13, 2015	13.16	13.21	13.11	13.13	13,859	-0.05(-0.38%)
Apr 10, 2015	13.17	13.24	13.17	13.18	5,106	-0.10(-0.75%)
Apr 09, 2015	13.27	13.28	13.18	13.28	6,592	-0.03(-0.23%)
Apr 08, 2015	13.41	13.45	13.30	13.31	8,032	+0.06(+0.45%)
Apr 07, 2015	13.33	13.43	13.25	13.25	5,620	+0.05(+0.38%)
Apr 06, 2015	13.15	13.34	13.15	13.20	3,889	+0.14(+1.07%)
Apr 02, 2015		13.06	13.06	13.06	0	+0.06(+0.46%)
Apr 01, 2015	12.99	13.11	12.99	13.00	5,355	+0.00(+0.00%)
Mar 31, 2015	12.96	13.11	12.96	13.00	4,493	-0.13(-0.99%)
Mar 30, 2015	13.19	13.19	13.09	13.13	3,702	-0.05(-0.38%)
Mar 27, 2015	13.24	13.24	13.13	13.18	7,015	+0.01(+0.08%)
Mar 26, 2015	13.17	13.22	13.08	13.17	4,965	+0.00(+0.00%)
Mar 25, 2015	13.26	13.32	13.17	13.17	10,625	+0.01(+0.08%)
Mar 24, 2015	13.29	13.29	13.06	13.16	14,519	-0.36(-2.66%)
Mar 23, 2015	13.47	13.52	13.39	13.52	206,963	+0.12(+0.90%)
Mar 20, 2015	13.20	13.45	13.20	13.40	207,801	+0.24(+1.82%)
Mar 19, 2015	13.27	13.30	13.08	13.16	659,395	-0.35(-2.59%)
Mar 18, 2015	12.98	13.51	12.98	13.51	9,339	+0.78(+6.13%)
Mar 17, 2015	12.75	12.82	12.70	12.73	7,489	-0.04(-0.31%)
Mar 16, 2015	12.78	12.88	12.77	12.77	4,914	+0.05(+0.39%)
Mar 13, 2015	12.74	12.77	12.63	12.72	5,768	-0.06(-0.47%)
Mar 12, 2015	12.96	12.96	12.66	12.78	7,631	-0.29(-2.22%)
Mar 11, 2015	12.96	13.09	12.96	13.07	2,423	+0.32(+2.51%)
Mar 10, 2015	12.84	12.93	12.73	12.75	11,843	-0.20(-1.54%)
Mar 09, 2015	12.92	13.03	12.89	12.95	3,383	+0.12(+0.94%)
Mar 06, 2015	12.86	12.86	12.72	12.83	2,854	-0.18(-1.38%)
Mar 05, 2015	13.04	13.17	12.99	13.01	3,401	+0.00(+0.00%)
Mar 04, 2015	12.98	13.08	12.97	13.01	1,978	-0.03(-0.23%)
Mar 03, 2015	13.10	13.10	13.02	13.04	2,636	+0.07(+0.54%)

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.