Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.21	15.26	15.17	15.17	2,305,530	+0.05(+0.36%)
May 28, 2015	15.08	15.13	15.00	15.11	1,913,552	-0.21(-1.36%)
May 27, 2015	15.25	15.33	15.22	15.32	3,882,043	+0.01(+0.04%)
May 26, 2015	15.45	15.45	15.29	15.31	1,807,401	+0.02(+0.13%)
May 22, 2015	15.31	15.29	15.29	15.29	1,237,024	-0.13(-0.87%)
May 21, 2015	15.37	15.46	15.35	15.43	1,838,906	+0.16(+1.06%)
May 20, 2015	15.27	15.36	15.23	15.27	2,977,393	-0.07(-0.44%)
May 19, 2015	15.36	15.37	15.29	15.33	3,142,293	-0.30(-1.89%)
May 18, 2015	15.56	15.67	15.49	15.63	2,295,768	-0.32(-1.98%)
May 15, 2015	15.84	15.95	15.80	15.95	3,133,535	-0.01(-0.04%)
May 14, 2015	16.02	16.02	15.89	15.95	4,906,486	+0.11(+0.72%)
May 13, 2015	15.85	15.93	15.82	15.84	2,590,094	+0.32(+2.08%)
May 12, 2015	15.42	15.56	15.40	15.52	4,072,772	+0.36(+2.40%)
May 11, 2015	15.15	15.25	15.15	15.15	3,015,379	-0.28(-1.83%)
May 08, 2015	15.40	15.44	15.29	15.43	1,993,677	+0.17(+1.10%)
May 07, 2015	15.34	15.35	15.22	15.27	7,367,081	-0.20(-1.26%)
May 06, 2015	15.62	15.63	15.39	15.46	4,022,947	-0.27(-1.71%)
May 05, 2015	15.75	15.81	15.69	15.73	3,039,604	-0.02(-0.13%)
May 04, 2015	15.74	15.79	15.72	15.75	1,958,188	-0.03(-0.17%)
May 01, 2015	15.73	15.79	15.66	15.78	1,655,095	+0.09(+0.56%)
Apr 30, 2015	15.65	15.72	15.57	15.69	5,016,293	-0.33(-2.06%)
Apr 29, 2015	15.97	16.09	15.97	16.02	4,177,724	-0.39(-2.38%)
Apr 28, 2015	16.28	16.44	16.26	16.41	2,909,467	+0.23(+1.41%)
Apr 27, 2015	16.16	16.30	16.16	16.18	1,815,533	+0.08(+0.50%)
Apr 24, 2015	16.02	16.12	16.00	16.10	2,401,101	+0.36(+2.26%)
Apr 23, 2015	15.54	15.76	15.53	15.74	2,022,417	+0.11(+0.73%)
Apr 22, 2015	15.60	15.64	15.53	15.63	1,920,762	+0.04(+0.26%)
Apr 21, 2015	15.65	15.70	15.56	15.59	3,117,792	-0.05(-0.30%)
Apr 20, 2015	15.62	15.68	15.58	15.64	3,325,285	-0.03(-0.17%)
Apr 17, 2015	15.68	15.72	15.57	15.66	4,095,371	-0.30(-1.85%)
Apr 16, 2015	15.91	16.03	15.86	15.96	5,838,215	+0.25(+1.58%)
Apr 15, 2015	15.61	15.79	15.55	15.71	5,819,256	+0.05(+0.30%)
Apr 14, 2015	15.60	15.68	15.58	15.66	2,394,865	+0.09(+0.56%)
Apr 13, 2015	15.63	15.66	15.55	15.58	2,788,202	-0.27(-1.70%)
Apr 10, 2015	15.79	15.87	15.79	15.85	1,648,523	+0.03(+0.21%)
Apr 09, 2015	15.87	15.87	15.72	15.81	2,913,691	-0.04(-0.25%)
Apr 08, 2015	15.84	15.93	15.77	15.85	5,838,068	+0.17(+1.07%)
Apr 07, 2015	15.66	15.77	15.66	15.68	3,562,178	+0.08(+0.52%)
Apr 06, 2015	15.49	15.75	15.47	15.60	3,672,892	+0.14(+0.91%)
Apr 02, 2015	15.37	15.46	15.46	15.46	4,892,063	+0.05(+0.35%)
Apr 01, 2015	15.43	15.47	15.36	15.41	3,193,488	+0.03(+0.17%)
Mar 31, 2015	15.35	15.48	15.34	15.38	2,989,680	-0.18(-1.17%)
Mar 30, 2015	15.56	15.62	15.54	15.56	3,397,003	-0.17(-1.07%)
Mar 27, 2015	15.80	15.82	15.71	15.73	4,960,928	-0.15(-0.97%)
Mar 26, 2015	15.93	15.93	15.80	15.89	4,245,128	-0.15(-0.96%)
Mar 25, 2015	16.26	16.28	16.03	16.04	3,086,613	-0.18(-1.12%)
Mar 24, 2015	16.27	16.30	16.19	16.22	3,578,343	+0.01(+0.04%)
Mar 23, 2015	16.13	16.27	16.10	16.22	2,715,901	+0.11(+0.71%)
Mar 20, 2015	15.98	16.15	15.93	16.10	4,962,970	+0.46(+2.97%)
Mar 19, 2015	15.67	15.73	15.59	15.64	3,036,793	-0.15(-0.98%)
Mar 18, 2015	15.35	15.82	15.34	15.79	5,768,444	+0.46(+2.98%)
Mar 17, 2015	15.31	15.37	15.29	15.33	2,676,120	-0.05(-0.31%)
Mar 16, 2015	15.36	15.43	15.34	15.38	4,419,539	+0.13(+0.88%)
Mar 13, 2015	15.33	15.33	15.11	15.25	4,715,543	-0.30(-1.95%)
Mar 12, 2015	15.52	15.58	15.48	15.55	3,719,610	+0.44(+2.89%)
Mar 11, 2015	15.18	15.20	15.07	15.11	4,071,130	-0.04(-0.27%)
Mar 10, 2015	15.27	15.30	15.12	15.15	4,776,846	-0.36(-2.30%)
Mar 09, 2015	15.52	15.54	15.47	15.51	2,313,559	+0.00(+0.00%)
Mar 06, 2015	15.69	15.70	15.50	15.51	2,567,794	-0.28(-1.75%)
Mar 05, 2015	15.82	15.85	15.74	15.78	2,120,377	-0.08(-0.51%)
Mar 04, 2015	15.94	15.95	15.79	15.87	1,430,622	-0.09(-0.55%)
Mar 03, 2015	15.97	16.00	15.93	15.95	2,152,099	+0.01(+0.04%)

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.