Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.97	15.01	14.81	14.82	3,703,588	-0.17(-1.13%)
May 28, 2015	14.81	15.02	14.79	14.98	1,738,661	+0.08(+0.54%)
May 27, 2015	14.88	14.96	14.80	14.90	2,637,942	+0.04(+0.25%)
May 26, 2015	15.03	15.05	14.85	14.87	3,477,491	-0.20(-1.31%)
May 22, 2015	14.93	15.06	15.06	15.06	2,925,422	+0.10(+0.67%)
May 21, 2015	14.81	15.00	14.79	14.96	2,871,647	+0.13(+0.85%)
May 20, 2015	14.94	14.95	14.78	14.84	2,691,591	-0.13(-0.84%)
May 19, 2015	15.00	15.01	14.89	14.96	2,937,459	+0.14(+0.95%)
May 18, 2015	14.67	14.84	14.66	14.82	1,930,024	+0.17(+1.15%)
May 15, 2015	14.78	14.82	14.63	14.65	2,824,522	-0.07(-0.51%)
May 14, 2015	14.62	14.74	14.55	14.73	1,892,900	+0.20(+1.38%)
May 13, 2015	14.45	14.58	14.40	14.53	2,000,853	+0.07(+0.50%)
May 12, 2015	14.50	14.56	14.39	14.46	2,692,667	-0.09(-0.60%)
May 11, 2015	14.49	14.65	14.43	14.54	3,322,176	+0.07(+0.50%)
May 08, 2015	14.39	14.54	14.37	14.47	3,478,004	+0.19(+1.32%)
May 07, 2015	14.01	14.29	14.00	14.28	2,624,130	+0.26(+1.88%)
May 06, 2015	14.15	14.31	13.95	14.02	3,690,444	-0.13(-0.93%)
May 05, 2015	14.18	14.29	14.09	14.15	3,593,533	-0.05(-0.38%)
May 04, 2015	14.09	14.23	14.06	14.21	2,489,257	+0.16(+1.16%)
May 01, 2015	13.98	14.08	13.92	14.04	2,237,443	+0.12(+0.86%)
Apr 30, 2015	14.00	14.10	13.87	13.92	2,260,913	-0.09(-0.67%)
Apr 29, 2015	14.13	14.24	13.96	14.02	3,577,608	-0.10(-0.73%)
Apr 28, 2015	13.82	14.15	13.78	14.12	3,458,946	+0.30(+2.20%)
Apr 27, 2015	13.92	13.96	13.77	13.82	4,967,535	-0.09(-0.64%)
Apr 24, 2015	14.13	14.27	13.81	13.90	7,118,680	-0.34(-2.39%)
Apr 23, 2015	13.95	14.34	13.92	14.25	4,949,805	+0.26(+1.88%)
Apr 22, 2015	13.96	14.09	13.92	13.98	7,661,034	+0.03(+0.25%)
Apr 21, 2015	13.85	14.02	13.84	13.95	6,089,755	+0.11(+0.79%)
Apr 20, 2015	13.94	14.01	13.82	13.84	4,984,442	-0.10(-0.69%)
Apr 17, 2015	14.19	14.23	13.87	13.93	5,558,321	-0.32(-2.26%)
Apr 16, 2015	14.15	14.28	14.08	14.26	2,718,627	+0.08(+0.59%)
Apr 15, 2015	14.23	14.29	14.11	14.17	3,528,716	-0.06(-0.39%)
Apr 14, 2015	14.38	14.40	14.19	14.23	4,299,676	-0.18(-1.22%)
Apr 13, 2015	14.45	14.51	14.39	14.41	2,599,277	-0.07(-0.51%)
Apr 10, 2015	14.35	14.48	14.31	14.48	2,334,602	+0.13(+0.88%)
Apr 09, 2015	14.27	14.36	14.20	14.35	1,467,818	+0.06(+0.44%)
Apr 08, 2015	14.31	14.43	14.25	14.29	3,204,478	-0.03(-0.18%)
Apr 07, 2015	14.51	14.57	14.32	14.32	1,807,631	-0.16(-1.13%)
Apr 06, 2015	14.21	14.49	14.09	14.48	2,827,568	+0.13(+0.94%)
Apr 02, 2015	14.43	14.35	14.35	14.35	2,657,157	-0.10(-0.68%)
Apr 01, 2015	14.50	14.58	14.39	14.44	3,088,114	-0.14(-0.95%)
Mar 31, 2015	14.49	14.60	14.40	14.58	4,168,153	+0.07(+0.47%)
Mar 30, 2015	14.27	14.55	14.25	14.51	2,162,692	+0.29(+2.01%)
Mar 27, 2015	14.14	14.25	14.08	14.23	2,534,303	+0.04(+0.30%)
Mar 26, 2015	14.03	14.23	14.00	14.19	3,491,264	+0.11(+0.79%)
Mar 25, 2015	14.35	14.38	14.05	14.07	7,049,217	-0.29(-2.01%)
Mar 24, 2015	14.37	14.43	14.25	14.36	3,446,714	-0.05(-0.32%)
Mar 23, 2015	14.43	14.49	14.33	14.41	3,012,693	-0.03(-0.22%)
Mar 20, 2015	14.49	14.56	14.39	14.44	4,868,584	+0.01(+0.06%)
Mar 19, 2015	14.13	14.49	14.10	14.43	4,474,482	+0.25(+1.80%)
Mar 18, 2015	14.49	14.52	14.09	14.18	6,104,734	-0.41(-2.79%)
Mar 17, 2015	14.47	14.60	14.41	14.58	1,910,215	+0.04(+0.27%)
Mar 16, 2015	14.49	14.65	14.49	14.54	1,964,976	+0.16(+1.10%)
Mar 13, 2015	14.33	14.41	14.17	14.39	3,024,586	+0.08(+0.53%)
Mar 12, 2015	14.16	14.32	14.16	14.31	2,768,379	+0.18(+1.31%)
Mar 11, 2015	14.20	14.25	14.10	14.13	3,497,387	-0.04(-0.30%)
Mar 10, 2015	14.36	14.38	14.17	14.17	3,217,186	-0.30(-2.09%)
Mar 09, 2015	14.35	14.51	14.27	14.47	2,169,261	+0.15(+1.02%)
Mar 06, 2015	14.46	14.58	14.31	14.33	2,599,829	-0.17(-1.16%)
Mar 05, 2015	14.57	14.57	14.39	14.49	2,227,520	-0.07(-0.46%)
Mar 04, 2015	14.42	14.58	14.34	14.56	3,459,925	+0.12(+0.83%)
Mar 03, 2015	14.53	14.59	14.34	14.44	2,266,333	-0.09(-0.64%)

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.