Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.43	15.57	15.31	15.43	2,011,014	+0.00(+0.00%)
May 28, 2015	15.68	15.75	15.38	15.43	1,236,019	-0.24(-1.51%)
May 27, 2015	15.70	15.88	15.58	15.67	1,690,720	+0.04(+0.24%)
May 26, 2015	15.63	15.70	15.41	15.63	983,939	-0.04(-0.24%)
May 22, 2015	15.47	15.67	15.67	15.67	994,028	+0.19(+1.22%)
May 21, 2015	15.42	15.78	15.28	15.48	1,961,733	+0.06(+0.37%)
May 20, 2015	14.99	15.57	14.99	15.42	3,056,622	+0.43(+2.90%)
May 19, 2015	14.68	15.00	14.57	14.99	1,253,402	+0.36(+2.45%)
May 18, 2015	14.21	14.64	14.14	14.63	801,015	+0.43(+3.06%)
May 15, 2015	13.68	14.21	13.64	14.20	2,215,730	+0.52(+3.80%)
May 14, 2015	13.75	13.81	13.67	13.68	844,822	+0.01(+0.07%)
May 13, 2015	14.02	14.04	13.67	13.67	1,260,548	-0.30(-2.16%)
May 12, 2015	14.32	14.37	13.96	13.97	707,996	-0.46(-3.20%)
May 11, 2015	14.42	14.76	14.38	14.43	1,469,294	-0.04(-0.26%)
May 08, 2015	14.41	14.52	14.22	14.47	980,946	+0.22(+1.52%)
May 07, 2015	13.85	14.26	13.82	14.25	833,399	+0.42(+3.00%)
May 06, 2015	14.09	14.15	13.75	13.84	611,777	-0.25(-1.74%)
May 05, 2015	14.51	14.57	14.01	14.08	579,310	-0.39(-2.67%)
May 04, 2015	14.35	14.61	14.34	14.47	1,003,774	+0.20(+1.39%)
May 01, 2015	14.39	14.47	14.11	14.27	1,059,593	+0.54(+3.92%)
Apr 30, 2015	14.21	14.30	13.61	13.73	809,965	-0.54(-3.77%)
Apr 29, 2015	14.19	14.43	14.11	14.27	623,948	-0.02(-0.13%)
Apr 28, 2015	14.24	14.29	13.90	14.29	542,303	+0.10(+0.73%)
Apr 27, 2015	14.67	14.69	14.16	14.19	490,231	-0.46(-3.16%)
Apr 24, 2015	14.49	14.65	14.43	14.65	517,212	+0.21(+1.44%)
Apr 23, 2015	14.43	14.48	14.41	14.44	604,285	+0.01(+0.07%)
Apr 22, 2015	14.22	14.47	14.15	14.43	588,561	+0.25(+1.80%)
Apr 21, 2015	14.02	14.21	13.97	14.18	376,779	+0.24(+1.69%)
Apr 20, 2015	13.87	13.97	13.61	13.94	395,461	+0.16(+1.16%)
Apr 17, 2015	13.76	13.87	13.65	13.78	496,649	-0.11(-0.82%)
Apr 16, 2015	13.83	13.89	13.73	13.89	1,146,308	+0.09(+0.68%)
Apr 15, 2015	14.07	14.07	13.75	13.80	636,646	-0.14(-1.02%)
Apr 14, 2015	13.86	14.00	13.77	13.94	438,736	+0.09(+0.61%)
Apr 13, 2015	13.77	13.93	13.77	13.86	252,008	+0.03(+0.20%)
Apr 10, 2015	13.84	13.90	13.74	13.83	183,046	+0.07(+0.48%)
Apr 09, 2015	13.76	13.87	13.57	13.76	475,353	+0.02(+0.14%)
Apr 08, 2015	13.83	13.88	13.62	13.74	704,334	-0.05(-0.34%)
Apr 07, 2015	13.92	14.05	13.76	13.79	382,321	-0.08(-0.61%)
Apr 06, 2015	13.84	13.98	13.73	13.87	424,212	-0.02(-0.14%)
Apr 02, 2015	13.70	13.89	13.89	13.89	430,477	+0.19(+1.38%)
Apr 01, 2015	13.92	13.99	13.58	13.70	710,706	-0.29(-2.09%)
Mar 31, 2015	13.78	14.09	13.70	14.00	1,880,958	+0.18(+1.30%)
Mar 30, 2015	14.07	14.11	13.77	13.82	775,891	-0.10(-0.75%)
Mar 27, 2015	13.81	13.98	13.75	13.92	973,978	+0.10(+0.75%)
Mar 26, 2015	13.85	13.91	13.66	13.82	940,878	-0.08(-0.61%)
Mar 25, 2015	14.18	14.25	13.88	13.90	993,143	-0.24(-1.67%)
Mar 24, 2015	14.77	14.87	14.05	14.14	1,694,136	-0.63(-4.28%)
Mar 23, 2015	14.19	14.80	14.12	14.77	2,082,359	+0.96(+6.97%)
Mar 20, 2015	13.86	13.91	13.61	13.81	1,397,137	+0.02(+0.14%)
Mar 19, 2015	13.20	13.87	13.17	13.79	1,221,115	+0.57(+4.28%)
Mar 18, 2015	12.85	13.25	12.67	13.22	1,197,168	+0.31(+2.41%)
Mar 17, 2015	12.73	12.93	12.49	12.91	903,802	+0.10(+0.81%)
Mar 16, 2015	12.85	12.99	12.57	12.81	652,423	+0.08(+0.59%)
Mar 13, 2015	12.63	12.75	12.46	12.73	593,964	+0.12(+0.97%)
Mar 12, 2015	12.54	12.68	12.44	12.61	763,182	+0.18(+1.44%)
Mar 11, 2015	12.32	12.47	12.23	12.43	696,167	+0.15(+1.23%)
Mar 10, 2015	12.53	12.60	12.13	12.28	1,259,837	-0.36(-2.84%)
Mar 09, 2015	12.67	12.75	12.49	12.64	1,233,788	+0.01(+0.08%)
Mar 06, 2015	12.37	12.75	12.33	12.63	1,188,578	+0.03(+0.22%)
Mar 05, 2015	12.78	12.84	12.54	12.60	559,367	-0.13(-1.04%)
Mar 04, 2015	12.80	12.89	12.50	12.73	1,207,616	-0.18(-1.39%)
Mar 03, 2015	12.82	12.94	12.77	12.91	1,528,877	+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.