Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.49	15.63	15.37	15.49	2,003,638	+0.00(+0.00%)
May 28, 2015	15.73	15.81	15.43	15.49	1,231,486	-0.24(-1.51%)
May 27, 2015	15.75	15.93	15.64	15.73	1,684,519	+0.04(+0.24%)
May 26, 2015	15.69	15.76	15.47	15.69	980,330	-0.04(-0.24%)
May 22, 2015	15.53	15.73	15.73	15.73	990,382	+0.19(+1.22%)
May 21, 2015	15.48	15.84	15.34	15.54	1,954,538	+0.06(+0.37%)
May 20, 2015	15.04	15.63	15.04	15.48	3,045,411	+0.44(+2.90%)
May 19, 2015	14.73	15.05	14.63	15.04	1,248,805	+0.36(+2.45%)
May 18, 2015	14.27	14.69	14.19	14.68	798,077	+0.44(+3.06%)
May 15, 2015	13.73	14.26	13.69	14.25	2,207,603	+0.52(+3.80%)
May 14, 2015	13.80	13.86	13.72	13.73	841,723	+0.01(+0.07%)
May 13, 2015	14.07	14.10	13.72	13.72	1,255,924	-0.30(-2.16%)
May 12, 2015	14.37	14.43	14.01	14.02	705,400	-0.46(-3.20%)
May 11, 2015	14.47	14.82	14.44	14.48	1,463,905	-0.04(-0.26%)
May 08, 2015	14.47	14.57	14.28	14.52	977,348	+0.22(+1.52%)
May 07, 2015	13.90	14.31	13.87	14.30	830,343	+0.42(+3.00%)
May 06, 2015	14.14	14.20	13.80	13.89	609,533	-0.25(-1.74%)
May 05, 2015	14.56	14.63	14.06	14.13	577,185	-0.39(-2.67%)
May 04, 2015	14.40	14.66	14.39	14.52	1,000,093	+0.20(+1.39%)
May 01, 2015	14.45	14.52	14.16	14.32	1,055,707	+0.54(+3.92%)
Apr 30, 2015	14.27	14.35	13.66	13.78	806,994	-0.54(-3.77%)
Apr 29, 2015	14.24	14.48	14.16	14.32	621,659	-0.02(-0.13%)
Apr 28, 2015	14.29	14.34	13.95	14.34	540,314	+0.10(+0.73%)
Apr 27, 2015	14.72	14.74	14.21	14.24	488,433	-0.46(-3.16%)
Apr 24, 2015	14.54	14.70	14.48	14.70	515,315	+0.21(+1.44%)
Apr 23, 2015	14.48	14.53	14.46	14.49	602,068	+0.01(+0.07%)
Apr 22, 2015	14.28	14.52	14.20	14.48	586,403	+0.26(+1.80%)
Apr 21, 2015	14.07	14.27	14.02	14.23	375,397	+0.24(+1.69%)
Apr 20, 2015	13.93	14.02	13.66	13.99	394,011	+0.16(+1.16%)
Apr 17, 2015	13.81	13.92	13.70	13.83	494,828	-0.11(-0.82%)
Apr 16, 2015	13.88	13.94	13.78	13.94	1,142,103	+0.09(+0.68%)
Apr 15, 2015	14.12	14.12	13.80	13.85	634,311	-0.14(-1.02%)
Apr 14, 2015	13.91	14.05	13.82	13.99	437,126	+0.09(+0.61%)
Apr 13, 2015	13.82	13.98	13.82	13.91	251,084	+0.03(+0.20%)
Apr 10, 2015	13.89	13.95	13.79	13.88	182,375	+0.07(+0.48%)
Apr 09, 2015	13.81	13.92	13.62	13.81	473,610	+0.02(+0.14%)
Apr 08, 2015	13.88	13.93	13.67	13.79	701,750	-0.05(-0.34%)
Apr 07, 2015	13.97	14.11	13.81	13.84	380,919	-0.09(-0.61%)
Apr 06, 2015	13.89	14.03	13.78	13.93	422,656	-0.02(-0.14%)
Apr 02, 2015	13.75	13.94	13.94	13.94	428,898	+0.19(+1.38%)
Apr 01, 2015	13.97	14.04	13.63	13.76	708,099	-0.29(-2.09%)
Mar 31, 2015	13.83	14.14	13.75	14.05	1,874,059	+0.18(+1.30%)
Mar 30, 2015	14.12	14.16	13.82	13.87	773,045	-0.10(-0.75%)
Mar 27, 2015	13.86	14.03	13.80	13.97	970,405	+0.10(+0.75%)
Mar 26, 2015	13.90	13.96	13.71	13.87	937,427	-0.09(-0.61%)
Mar 25, 2015	14.23	14.30	13.93	13.95	989,501	-0.24(-1.67%)
Mar 24, 2015	14.83	14.92	14.11	14.19	1,687,922	-0.63(-4.28%)
Mar 23, 2015	14.24	14.85	14.17	14.83	2,074,721	+0.97(+6.97%)
Mar 20, 2015	13.91	13.96	13.66	13.86	1,392,013	+0.02(+0.14%)
Mar 19, 2015	13.25	13.93	13.21	13.84	1,216,636	+0.57(+4.28%)
Mar 18, 2015	12.89	13.30	12.71	13.27	1,192,777	+0.31(+2.41%)
Mar 17, 2015	12.78	12.98	12.53	12.96	900,487	+0.10(+0.81%)
Mar 16, 2015	12.89	13.04	12.61	12.86	650,030	+0.08(+0.59%)
Mar 13, 2015	12.68	12.80	12.50	12.78	591,785	+0.12(+0.97%)
Mar 12, 2015	12.59	12.73	12.49	12.66	760,383	+0.18(+1.44%)
Mar 11, 2015	12.36	12.51	12.28	12.48	693,614	+0.15(+1.23%)
Mar 10, 2015	12.58	12.65	12.17	12.32	1,255,216	-0.36(-2.84%)
Mar 09, 2015	12.71	12.80	12.54	12.68	1,229,263	+0.01(+0.07%)
Mar 06, 2015	12.42	12.79	12.37	12.68	1,184,218	+0.03(+0.22%)
Mar 05, 2015	12.83	12.88	12.59	12.65	557,315	-0.13(-1.04%)
Mar 04, 2015	12.85	12.94	12.54	12.78	1,203,187	-0.18(-1.39%)
Mar 03, 2015	12.86	12.99	12.82	12.96	1,523,270	+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.