Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.59	15.67	15.53	15.64	716,739	-0.35(-2.19%)
May 28, 2015	15.92	16.01	15.82	15.99	455,294	-0.50(-3.01%)
May 27, 2015	16.38	16.51	16.38	16.49	348,710	+0.08(+0.50%)
May 26, 2015	16.45	16.50	16.34	16.40	488,579	+0.00(+0.00%)
May 22, 2015	16.30	16.40	16.40	16.40	577,199	+0.23(+1.42%)
May 21, 2015	16.09	16.26	16.07	16.17	605,699	-0.34(-2.06%)
May 20, 2015	16.50	16.57	16.46	16.51	364,220	-0.06(-0.39%)
May 19, 2015	16.51	16.59	16.44	16.58	619,790	+0.28(+1.69%)
May 18, 2015	16.39	16.39	16.21	16.30	548,363	-0.52(-3.12%)
May 15, 2015	16.63	16.86	16.62	16.83	484,341	+0.40(+2.41%)
May 14, 2015	16.46	16.52	16.38	16.43	499,992	-0.01(-0.06%)
May 13, 2015	16.57	16.60	16.41	16.44	451,787	-0.06(-0.33%)
May 12, 2015	16.47	16.72	16.47	16.49	768,675	-0.32(-1.91%)
May 11, 2015	17.07	17.09	16.76	16.82	700,338	+0.14(+0.81%)
May 08, 2015	16.72	16.77	16.66	16.68	858,675	+0.40(+2.44%)
May 07, 2015	16.13	16.30	16.08	16.28	877,152	-0.21(-1.26%)
May 06, 2015	16.68	16.70	16.42	16.49	715,337	-0.53(-3.13%)
May 05, 2015	17.26	17.26	16.98	17.02	645,374	-0.55(-3.14%)
May 04, 2015	17.48	17.65	17.39	17.58	654,408	+0.39(+2.26%)
May 01, 2015	17.01	17.20	16.99	17.19	303,876	+0.21(+1.22%)
Apr 30, 2015	17.04	17.06	16.89	16.98	853,197	-0.81(-4.57%)
Apr 29, 2015	17.96	17.96	17.68	17.79	897,998	-0.10(-0.56%)
Apr 28, 2015	17.89	17.96	17.78	17.89	1,041,882	+0.19(+1.07%)
Apr 27, 2015	17.77	17.87	17.69	17.70	625,279	+0.16(+0.93%)
Apr 24, 2015	17.38	17.59	17.31	17.54	1,240,668	+0.21(+1.20%)
Apr 23, 2015	17.03	17.48	16.94	17.33	1,024,235	+0.27(+1.59%)
Apr 22, 2015	16.95	17.16	16.86	17.06	1,267,100	+0.12(+0.69%)
Apr 21, 2015	16.94	17.02	16.89	16.94	848,029	+0.50(+3.02%)
Apr 20, 2015	16.18	16.51	16.18	16.45	1,366,181	+0.83(+5.32%)
Apr 17, 2015	15.63	15.66	15.41	15.62	1,078,649	-0.49(-3.03%)
Apr 16, 2015	16.02	16.17	16.00	16.10	961,978	-0.12(-0.72%)
Apr 15, 2015	16.01	16.26	15.99	16.22	1,171,176	+0.31(+1.93%)
Apr 14, 2015	15.79	15.98	15.76	15.91	638,334	+0.08(+0.51%)
Apr 13, 2015	16.06	16.11	15.79	15.83	866,873	-0.14(-0.85%)
Apr 10, 2015	15.99	16.04	15.90	15.97	1,231,458	-0.48(-2.91%)
Apr 09, 2015	16.32	16.53	16.06	16.45	2,090,948	+0.27(+1.68%)
Apr 08, 2015	15.95	16.25	15.93	16.18	1,033,823	+0.81(+5.29%)
Apr 07, 2015	15.37	15.43	15.34	15.36	503,567	+0.11(+0.71%)
Apr 06, 2015	15.15	15.28	15.12	15.25	320,541	+0.15(+1.02%)
Apr 02, 2015	15.03	15.10	15.10	15.10	573,664	+0.46(+3.15%)
Apr 01, 2015	14.48	14.67	14.45	14.64	836,728	+0.85(+6.16%)
Mar 31, 2015	13.81	13.84	13.75	13.79	248,767	+0.09(+0.66%)
Mar 30, 2015	13.54	13.70	13.54	13.70	371,491	+0.19(+1.40%)
Mar 27, 2015	13.46	13.56	13.46	13.51	204,464	+0.05(+0.34%)
Mar 26, 2015	13.49	13.54	13.46	13.46	294,017	-0.12(-0.87%)
Mar 25, 2015	13.67	13.68	13.58	13.58	277,949	-0.01(-0.07%)
Mar 24, 2015	13.63	13.64	13.55	13.59	564,268	-0.04(-0.27%)
Mar 23, 2015	13.60	13.70	13.59	13.63	523,499	-0.09(-0.66%)
Mar 20, 2015	13.75	13.84	13.70	13.72	402,517	-0.10(-0.72%)
Mar 19, 2015	13.93	13.94	13.79	13.82	372,602	-0.17(-1.23%)
Mar 18, 2015	13.79	14.02	13.74	13.99	306,642	+0.16(+1.18%)
Mar 17, 2015	13.70	13.85	13.67	13.83	261,956	+0.03(+0.20%)
Mar 16, 2015	13.74	13.83	13.74	13.80	283,732	+0.27(+2.00%)
Mar 13, 2015	13.57	13.57	13.50	13.53	249,726	-0.04(-0.27%)
Mar 12, 2015	13.62	13.66	13.56	13.56	280,203	-0.13(-0.92%)
Mar 11, 2015	13.73	13.75	13.67	13.69	286,455	+0.08(+0.60%)
Mar 10, 2015	13.72	13.72	13.58	13.61	462,713	-0.56(-3.95%)
Mar 09, 2015	14.18	14.21	14.12	14.17	415,600	+0.13(+0.90%)
Mar 06, 2015	14.16	14.17	14.01	14.04	423,970	-0.52(-3.54%)
Mar 05, 2015	14.60	14.66	14.52	14.56	608,388	+0.33(+2.35%)
Mar 04, 2015	14.15	14.27	14.12	14.22	885,668	+0.14(+0.96%)
Mar 03, 2015	14.39	14.45	14.03	14.09	868,559	-0.78(-5.23%)

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.