Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.17	15.17	14.91	14.91	15,627,679	-0.26(-1.70%)
May 28, 2015	15.18	15.19	15.06	15.17	8,547,461	-0.01(-0.10%)
May 27, 2015	15.09	15.22	14.97	15.19	11,189,669	+0.14(+0.93%)
May 26, 2015	15.10	15.12	14.97	15.05	11,421,886	-0.07(-0.44%)
May 22, 2015	15.08	15.11	15.11	15.11	5,980,850	+0.03(+0.22%)
May 21, 2015	15.03	15.14	15.03	15.08	6,772,596	-0.00(-0.02%)
May 20, 2015	15.30	15.36	15.08	15.08	16,086,822	-0.35(-2.24%)
May 19, 2015	15.36	15.45	15.22	15.43	8,771,035	+0.31(+2.05%)
May 18, 2015	15.03	15.17	14.98	15.12	5,408,326	+0.12(+0.79%)
May 15, 2015	15.21	15.21	14.95	15.00	6,584,263	-0.20(-1.28%)
May 14, 2015	15.17	15.22	15.06	15.20	8,202,673	+0.10(+0.66%)
May 13, 2015	14.91	15.11	14.85	15.10	7,009,670	+0.15(+1.04%)
May 12, 2015	14.92	15.00	14.76	14.94	6,451,429	-0.03(-0.20%)
May 11, 2015	14.84	15.00	14.82	14.97	6,313,835	+0.08(+0.54%)
May 08, 2015	14.79	14.91	14.72	14.89	6,016,573	+0.17(+1.18%)
May 07, 2015	14.83	14.88	14.65	14.72	9,864,959	-0.10(-0.67%)
May 06, 2015	15.02	15.05	14.75	14.82	9,739,610	-0.18(-1.18%)
May 05, 2015	15.00	15.19	14.95	15.00	7,775,724	-0.07(-0.44%)
May 04, 2015	14.94	15.06	14.87	15.06	8,670,302	+0.15(+0.99%)
May 01, 2015	14.80	14.91	14.68	14.91	12,042,306	+0.18(+1.20%)
Apr 30, 2015	14.75	14.87	14.64	14.74	10,473,075	-0.06(-0.40%)
Apr 29, 2015	14.60	14.89	14.58	14.80	10,041,667	+0.19(+1.31%)
Apr 28, 2015	14.49	14.63	14.42	14.61	8,668,390	+0.13(+0.87%)
Apr 27, 2015	14.41	14.58	14.38	14.48	10,382,050	+0.08(+0.56%)
Apr 24, 2015	14.48	14.52	14.33	14.40	6,831,867	-0.12(-0.81%)
Apr 23, 2015	14.53	14.58	14.44	14.52	6,033,549	-0.04(-0.25%)
Apr 22, 2015	14.33	14.63	14.30	14.55	12,706,618	+0.25(+1.75%)
Apr 21, 2015	14.19	14.44	14.11	14.30	19,452,694	+0.31(+2.21%)
Apr 20, 2015	14.03	14.07	13.92	13.99	8,415,308	+0.06(+0.45%)
Apr 17, 2015	14.07	14.15	13.91	13.93	8,716,375	-0.28(-1.95%)
Apr 16, 2015	14.13	14.27	13.98	14.21	9,467,012	+0.08(+0.57%)
Apr 15, 2015	14.05	14.25	14.00	14.13	6,693,242	+0.12(+0.84%)
Apr 14, 2015	14.09	14.16	13.96	14.01	7,764,825	-0.15(-1.04%)
Apr 13, 2015	14.07	14.18	14.03	14.16	6,382,719	+0.12(+0.84%)
Apr 10, 2015	14.15	14.19	14.00	14.04	5,347,077	-0.11(-0.78%)
Apr 09, 2015	14.13	14.17	14.03	14.15	7,127,748	+0.07(+0.52%)
Apr 08, 2015	14.15	14.22	14.02	14.07	8,610,350	-0.07(-0.47%)
Apr 07, 2015	14.04	14.21	14.02	14.14	6,693,339	+0.15(+1.11%)
Apr 06, 2015	13.83	14.07	13.77	13.99	9,002,482	+0.00(+0.00%)
Apr 02, 2015	13.94	13.99	13.99	13.99	7,439,389	+0.05(+0.34%)
Apr 01, 2015	13.84	13.94	13.73	13.94	11,808,918	+0.05(+0.34%)
Mar 31, 2015	13.99	14.04	13.85	13.89	15,694,426	-0.15(-1.10%)
Mar 30, 2015	14.03	14.10	13.97	14.05	7,744,157	+0.11(+0.79%)
Mar 27, 2015	13.91	13.96	13.77	13.93	11,339,199	-0.04(-0.26%)
Mar 26, 2015	13.72	14.03	13.66	13.97	14,530,094	+0.20(+1.46%)
Mar 25, 2015	14.02	14.03	13.77	13.77	12,851,230	-0.27(-1.90%)
Mar 24, 2015	14.06	14.13	13.94	14.04	8,272,097	-0.08(-0.57%)
Mar 23, 2015	14.28	14.37	14.12	14.12	6,787,129	-0.14(-0.98%)
Mar 20, 2015	14.15	14.27	14.06	14.26	10,106,373	+0.19(+1.35%)
Mar 19, 2015	14.02	14.16	13.91	14.07	12,601,771	-0.03(-0.18%)
Mar 18, 2015	14.07	14.26	13.94	14.09	12,520,222	+0.00(+0.03%)
Mar 17, 2015	14.10	14.13	13.94	14.09	13,342,463	+0.00(+0.00%)
Mar 16, 2015	14.05	14.13	13.98	14.09	12,726,494	+0.12(+0.89%)
Mar 13, 2015	14.07	14.10	13.87	13.96	13,128,155	-0.12(-0.83%)
Mar 12, 2015	14.06	14.19	13.88	14.08	20,862,262	+0.16(+1.16%)
Mar 11, 2015	14.01	14.02	13.85	13.92	10,971,681	-0.04(-0.29%)
Mar 10, 2015	14.04	14.15	13.96	13.96	9,532,580	-0.29(-2.00%)
Mar 09, 2015	14.26	14.27	14.17	14.25	10,099,926	+0.01(+0.08%)
Mar 06, 2015	14.14	14.45	14.02	14.24	10,969,208	+0.10(+0.72%)
Mar 05, 2015	14.11	14.14	13.96	14.13	6,653,999	+0.02(+0.16%)
Mar 04, 2015	14.22	14.26	14.04	14.11	8,226,355	-0.15(-1.08%)
Mar 03, 2015	14.21	14.31	14.15	14.26	10,499,855	-0.01(-0.10%)

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.