Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.49	15.64	15.37	15.49	2,003,007	+0.00(+0.00%)
May 28, 2015	15.74	15.82	15.44	15.49	1,231,098	-0.24(-1.51%)
May 27, 2015	15.76	15.94	15.64	15.73	1,683,988	+0.04(+0.24%)
May 26, 2015	15.69	15.76	15.47	15.69	980,022	-0.04(-0.24%)
May 22, 2015	15.53	15.73	15.73	15.73	990,070	+0.19(+1.22%)
May 21, 2015	15.48	15.84	15.34	15.54	1,953,922	+0.06(+0.37%)
May 20, 2015	15.05	15.63	15.05	15.48	3,044,452	+0.44(+2.90%)
May 19, 2015	14.74	15.06	14.63	15.05	1,248,412	+0.36(+2.45%)
May 18, 2015	14.27	14.70	14.20	14.69	797,825	+0.44(+3.06%)
May 15, 2015	13.73	14.27	13.69	14.25	2,206,907	+0.52(+3.80%)
May 14, 2015	13.81	13.86	13.72	13.73	841,458	+0.01(+0.07%)
May 13, 2015	14.07	14.10	13.72	13.72	1,255,529	-0.30(-2.16%)
May 12, 2015	14.38	14.43	14.02	14.02	705,177	-0.46(-3.20%)
May 11, 2015	14.48	14.82	14.44	14.49	1,463,444	-0.04(-0.26%)
May 08, 2015	14.47	14.57	14.28	14.53	977,041	+0.22(+1.52%)
May 07, 2015	13.90	14.32	13.87	14.31	830,081	+0.42(+3.00%)
May 06, 2015	14.15	14.20	13.81	13.89	609,341	-0.25(-1.74%)
May 05, 2015	14.56	14.63	14.06	14.14	577,003	-0.39(-2.67%)
May 04, 2015	14.40	14.67	14.39	14.53	999,778	+0.20(+1.39%)
May 01, 2015	14.45	14.53	14.16	14.33	1,055,375	+0.54(+3.92%)
Apr 30, 2015	14.27	14.36	13.66	13.79	806,740	-0.54(-3.77%)
Apr 29, 2015	14.24	14.49	14.17	14.33	621,464	-0.02(-0.13%)
Apr 28, 2015	14.30	14.35	13.96	14.35	540,144	+0.10(+0.73%)
Apr 27, 2015	14.73	14.74	14.21	14.24	488,279	-0.46(-3.16%)
Apr 24, 2015	14.55	14.71	14.49	14.71	515,153	+0.21(+1.44%)
Apr 23, 2015	14.49	14.54	14.47	14.50	601,878	+0.01(+0.07%)
Apr 22, 2015	14.28	14.53	14.20	14.49	586,218	+0.26(+1.80%)
Apr 21, 2015	14.07	14.27	14.02	14.23	375,279	+0.24(+1.69%)
Apr 20, 2015	13.93	14.02	13.66	14.00	393,887	+0.16(+1.16%)
Apr 17, 2015	13.82	13.92	13.70	13.84	494,672	-0.11(-0.82%)
Apr 16, 2015	13.88	13.95	13.79	13.95	1,141,744	+0.09(+0.68%)
Apr 15, 2015	14.13	14.13	13.81	13.85	634,111	-0.14(-1.02%)
Apr 14, 2015	13.91	14.05	13.83	14.00	436,989	+0.09(+0.61%)
Apr 13, 2015	13.83	13.99	13.83	13.91	251,005	+0.03(+0.20%)
Apr 10, 2015	13.89	13.96	13.80	13.88	182,317	+0.07(+0.48%)
Apr 09, 2015	13.82	13.92	13.63	13.82	473,461	+0.02(+0.14%)
Apr 08, 2015	13.88	13.94	13.67	13.80	701,529	-0.05(-0.34%)
Apr 07, 2015	13.98	14.11	13.82	13.84	380,799	-0.09(-0.61%)
Apr 06, 2015	13.89	14.03	13.79	13.93	422,523	-0.02(-0.14%)
Apr 02, 2015	13.75	13.95	13.95	13.95	428,763	+0.19(+1.38%)
Apr 01, 2015	13.98	14.04	13.64	13.76	707,876	-0.29(-2.09%)
Mar 31, 2015	13.84	14.15	13.75	14.05	1,873,469	+0.18(+1.30%)
Mar 30, 2015	14.13	14.17	13.82	13.87	772,801	-0.10(-0.75%)
Mar 27, 2015	13.86	14.03	13.81	13.98	970,100	+0.10(+0.75%)
Mar 26, 2015	13.90	13.97	13.71	13.87	937,132	-0.09(-0.61%)
Mar 25, 2015	14.23	14.31	13.94	13.96	989,189	-0.24(-1.67%)
Mar 24, 2015	14.83	14.92	14.11	14.20	1,687,390	-0.63(-4.28%)
Mar 23, 2015	14.24	14.86	14.18	14.83	2,074,068	+0.97(+6.97%)
Mar 20, 2015	13.91	13.97	13.66	13.86	1,391,574	+0.02(+0.14%)
Mar 19, 2015	13.26	13.93	13.22	13.84	1,216,253	+0.57(+4.28%)
Mar 18, 2015	12.90	13.30	12.72	13.28	1,192,402	+0.31(+2.41%)
Mar 17, 2015	12.78	12.98	12.54	12.96	900,203	+0.10(+0.81%)
Mar 16, 2015	12.90	13.04	12.62	12.86	649,825	+0.08(+0.59%)
Mar 13, 2015	12.68	12.80	12.51	12.78	591,599	+0.12(+0.97%)
Mar 12, 2015	12.59	12.73	12.49	12.66	760,143	+0.18(+1.44%)
Mar 11, 2015	12.37	12.52	12.28	12.48	693,395	+0.15(+1.23%)
Mar 10, 2015	12.58	12.65	12.18	12.33	1,254,821	-0.36(-2.84%)
Mar 09, 2015	12.72	12.80	12.54	12.69	1,228,875	+0.01(+0.07%)
Mar 06, 2015	12.42	12.80	12.38	12.68	1,183,845	+0.03(+0.22%)
Mar 05, 2015	12.83	12.89	12.59	12.65	557,140	-0.13(-1.04%)
Mar 04, 2015	12.85	12.94	12.55	12.78	1,202,808	-0.18(-1.39%)
Mar 03, 2015	12.87	12.99	12.82	12.96	1,522,790	+0.05(+0.37%)

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.