Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.62	13.91	13.55	13.82	9,892,754	+0.22(+1.62%)
May 28, 2015	13.81	13.86	13.36	13.60	8,306,363	-0.26(-1.88%)
May 27, 2015	14.14	14.27	13.77	13.86	8,465,682	-0.36(-2.53%)
May 26, 2015	14.41	14.49	14.13	14.22	8,710,202	-0.40(-2.74%)
May 22, 2015	14.67	14.62	14.62	14.62	5,198,700	-0.25(-1.68%)
May 21, 2015	14.39	14.90	14.36	14.87	6,159,048	+0.56(+3.91%)
May 20, 2015	14.15	14.42	14.02	14.31	6,724,706	+0.22(+1.56%)
May 19, 2015	14.25	14.26	14.01	14.09	9,130,348	-0.42(-2.89%)
May 18, 2015	14.43	14.54	14.21	14.51	6,401,541	+0.01(+0.07%)
May 15, 2015	14.26	14.58	14.03	14.50	7,093,772	+0.13(+0.90%)
May 14, 2015	14.42	14.55	14.25	14.37	6,958,538	+0.02(+0.14%)
May 13, 2015	14.58	14.65	14.25	14.35	5,992,438	-0.11(-0.76%)
May 12, 2015	14.23	14.54	14.17	14.46	5,828,884	+0.21(+1.47%)
May 11, 2015	14.40	14.57	14.08	14.25	9,513,730	-0.39(-2.66%)
May 08, 2015	14.22	14.64	14.04	14.64	7,039,241	+0.54(+3.83%)
May 07, 2015	14.37	14.43	13.96	14.10	9,849,300	-0.39(-2.69%)
May 06, 2015	14.57	14.75	14.35	14.49	10,054,394	+0.08(+0.56%)
May 05, 2015	14.70	14.90	14.34	14.41	8,629,099	-0.10(-0.69%)
May 04, 2015	14.73	14.81	14.42	14.51	8,652,564	-0.12(-0.82%)
May 01, 2015	14.58	14.69	14.41	14.63	8,333,178	+0.08(+0.55%)
Apr 30, 2015	14.66	14.86	14.47	14.55	12,407,616	-0.01(-0.07%)
Apr 29, 2015	14.29	14.76	14.23	14.56	9,521,897	+0.25(+1.75%)
Apr 28, 2015	14.37	14.54	14.11	14.31	8,307,348	-0.08(-0.56%)
Apr 27, 2015	14.30	14.57	14.28	14.39	12,195,997	+0.23(+1.62%)
Apr 24, 2015	14.11	14.25	13.96	14.16	11,615,924	-0.05(-0.35%)
Apr 23, 2015	13.64	14.41	13.62	14.21	35,927,808	+0.84(+6.28%)
Apr 22, 2015	13.40	13.68	13.31	13.37	9,884,755	+0.06(+0.45%)
Apr 21, 2015	13.54	13.66	13.20	13.31	12,532,844	-0.22(-1.63%)
Apr 20, 2015	13.72	14.00	13.45	13.53	13,133,759	-0.21(-1.53%)
Apr 17, 2015	14.26	14.26	13.52	13.74	12,406,036	-0.50(-3.51%)
Apr 16, 2015	14.43	14.56	14.17	14.24	10,436,379	-0.43(-2.93%)
Apr 15, 2015	14.12	14.75	14.03	14.67	11,946,789	+0.73(+5.24%)
Apr 14, 2015	13.83	14.20	13.81	13.94	9,924,262	+0.25(+1.83%)
Apr 13, 2015	13.89	14.01	13.59	13.69	6,469,269	-0.13(-0.94%)
Apr 10, 2015	14.13	14.20	13.53	13.82	6,156,450	-0.05(-0.36%)
Apr 09, 2015	13.34	13.99	13.27	13.87	7,323,529	+0.57(+4.29%)
Apr 08, 2015	13.55	13.68	13.24	13.30	7,233,143	-0.26(-1.92%)
Apr 07, 2015	13.62	13.80	13.46	13.56	8,352,543	-0.23(-1.67%)
Apr 06, 2015	12.96	13.84	12.96	13.79	9,542,972	+0.88(+6.82%)
Apr 02, 2015	12.71	12.91	12.91	12.91	7,213,900	+0.21(+1.65%)
Apr 01, 2015	12.32	12.86	12.31	12.70	6,773,642	+0.40(+3.25%)
Mar 31, 2015	12.44	12.59	12.26	12.30	8,582,147	-0.25(-1.99%)
Mar 30, 2015	12.48	12.77	12.39	12.55	6,896,858	+0.20(+1.62%)
Mar 27, 2015	12.26	12.48	11.98	12.35	5,014,336	-0.26(-2.06%)
Mar 26, 2015	12.59	12.86	12.41	12.61	8,576,112	+0.23(+1.86%)
Mar 25, 2015	12.20	12.49	12.17	12.38	9,722,506	+0.30(+2.48%)
Mar 24, 2015	12.10	12.23	11.89	12.08	7,649,149	+0.03(+0.25%)
Mar 23, 2015	11.92	12.25	11.91	12.05	7,824,846	+0.17(+1.43%)
Mar 20, 2015	11.80	12.00	11.75	11.88	10,179,161	+0.25(+2.15%)
Mar 19, 2015	11.59	11.78	11.42	11.63	6,375,302	-0.16(-1.36%)
Mar 18, 2015	11.36	11.80	11.14	11.79	11,729,128	+0.31(+2.70%)
Mar 17, 2015	11.60	11.72	11.36	11.48	9,341,727	-0.25(-2.13%)
Mar 16, 2015	11.69	11.75	11.28	11.73	8,366,685	-0.06(-0.51%)
Mar 13, 2015	12.00	12.08	11.70	11.79	9,651,532	-0.44(-3.60%)
Mar 12, 2015	12.25	12.37	12.09	12.23	7,098,589	+0.01(+0.08%)
Mar 11, 2015	11.96	12.31	11.88	12.22	6,293,855	+0.22(+1.83%)
Mar 10, 2015	12.00	12.27	11.95	12.00	8,193,438	-0.29(-2.36%)
Mar 09, 2015	12.49	12.76	12.20	12.29	7,297,684	-0.26(-2.07%)
Mar 06, 2015	12.79	12.95	12.50	12.55	5,500,020	-0.43(-3.31%)
Mar 05, 2015	12.74	13.04	12.55	12.98	6,268,516	+0.15(+1.17%)
Mar 04, 2015	12.94	12.88	12.49	12.83	7,480,878	-0.05(-0.39%)
Mar 03, 2015	12.65	12.99	12.62	12.88	6,730,909	+0.20(+1.58%)

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.