Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.26	14.30	14.01	14.03	3,447,736	-0.25(-1.75%)
May 28, 2015	14.53	14.57	14.23	14.28	2,480,733	-0.28(-1.94%)
May 27, 2015	14.57	14.66	14.53	14.57	1,847,650	-0.02(-0.14%)
May 26, 2015	14.62	14.62	14.50	14.59	3,469,642	-0.06(-0.39%)
May 22, 2015	14.52	14.64	14.64	14.64	1,481,052	+0.09(+0.61%)
May 21, 2015	14.57	14.64	14.52	14.55	1,552,819	-0.01(-0.09%)
May 20, 2015	14.46	14.65	14.40	14.57	1,561,078	+0.11(+0.75%)
May 19, 2015	14.64	14.68	14.41	14.46	1,589,046	-0.19(-1.30%)
May 18, 2015	14.70	14.72	14.59	14.65	1,799,006	-0.07(-0.48%)
May 15, 2015	14.55	14.73	14.48	14.72	2,810,005	+0.16(+1.09%)
May 14, 2015	14.58	14.61	14.48	14.56	1,806,310	+0.09(+0.62%)
May 13, 2015	14.45	14.54	14.41	14.47	2,897,809	+0.05(+0.35%)
May 12, 2015	14.44	14.45	14.26	14.42	3,003,539	-0.04(-0.31%)
May 11, 2015	14.38	14.51	14.38	14.47	2,177,205	+0.06(+0.40%)
May 08, 2015	14.28	14.43	14.27	14.41	2,632,604	+0.25(+1.75%)
May 07, 2015	14.11	14.21	14.05	14.16	2,621,037	-0.01(-0.04%)
May 06, 2015	14.45	14.45	14.12	14.17	2,993,272	-0.28(-1.94%)
May 05, 2015	14.65	14.72	14.45	14.45	3,188,291	-0.28(-1.90%)
May 04, 2015	14.54	14.74	14.52	14.73	3,958,210	+0.18(+1.27%)
May 01, 2015	14.37	14.59	14.33	14.54	4,955,902	+0.29(+2.06%)
Apr 30, 2015	14.29	14.51	13.87	14.25	7,604,035	-0.11(-0.80%)
Apr 29, 2015	14.52	14.59	14.33	14.36	4,937,082	-0.21(-1.44%)
Apr 28, 2015	14.47	14.59	14.41	14.57	3,242,543	+0.12(+0.84%)
Apr 27, 2015	14.60	14.64	14.44	14.45	3,769,088	-0.14(-0.96%)
Apr 24, 2015	14.74	14.84	14.55	14.59	2,526,605	-0.17(-1.12%)
Apr 23, 2015	14.75	14.89	14.63	14.76	2,114,834	-0.04(-0.26%)
Apr 22, 2015	14.72	14.80	14.50	14.80	2,981,298	+0.07(+0.48%)
Apr 21, 2015	14.81	14.87	14.62	14.73	3,025,684	-0.07(-0.47%)
Apr 20, 2015	14.88	14.98	14.78	14.80	2,181,453	-0.03(-0.17%)
Apr 17, 2015	14.87	14.99	14.81	14.82	2,539,968	-0.19(-1.27%)
Apr 16, 2015	14.98	15.06	14.91	15.01	1,642,622	-0.01(-0.08%)
Apr 15, 2015	15.04	15.15	14.99	15.03	2,242,147	+0.04(+0.25%)
Apr 14, 2015	15.01	15.13	14.88	14.99	1,660,169	-0.06(-0.38%)
Apr 13, 2015	15.00	15.19	14.96	15.05	2,386,582	+0.02(+0.13%)
Apr 10, 2015	14.97	15.24	14.94	15.03	3,349,840	+0.17(+1.11%)
Apr 09, 2015	14.91	15.03	14.78	14.86	2,803,622	-0.03(-0.17%)
Apr 08, 2015	14.81	14.92	14.73	14.89	2,070,774	+0.08(+0.56%)
Apr 07, 2015	14.85	14.96	14.80	14.80	2,605,212	-0.08(-0.51%)
Apr 06, 2015	14.83	14.98	14.80	14.88	2,067,535	-0.11(-0.72%)
Apr 02, 2015	14.99	14.99	14.99	14.99	1,199,567	-0.04(-0.25%)
Apr 01, 2015	14.82	15.05	14.79	15.03	3,051,112	+0.17(+1.16%)
Mar 31, 2015	15.03	15.04	14.83	14.85	2,415,512	-0.29(-1.89%)
Mar 30, 2015	14.91	15.25	14.91	15.14	1,865,940	+0.28(+1.89%)
Mar 27, 2015	14.91	15.01	14.80	14.86	1,695,198	-0.04(-0.26%)
Mar 26, 2015	14.96	14.99	14.74	14.90	2,442,252	-0.13(-0.85%)
Mar 25, 2015	15.27	15.30	15.03	15.03	2,503,137	-0.22(-1.42%)
Mar 24, 2015	15.27	15.39	15.22	15.24	2,879,486	-0.03(-0.21%)
Mar 23, 2015	15.27	15.35	15.21	15.27	2,950,459	+0.01(+0.08%)
Mar 20, 2015	14.87	15.29	14.85	15.26	4,158,560	+0.45(+3.05%)
Mar 19, 2015	14.85	14.90	14.77	14.81	2,463,653	-0.06(-0.39%)
Mar 18, 2015	14.57	14.94	14.43	14.87	2,091,740	+0.28(+1.92%)
Mar 17, 2015	14.43	14.60	14.35	14.59	1,871,674	+0.10(+0.70%)
Mar 16, 2015	14.36	14.56	14.32	14.48	1,801,329	+0.19(+1.34%)
Mar 13, 2015	14.36	14.38	14.15	14.29	2,833,456	-0.11(-0.80%)
Mar 12, 2015	14.22	14.43	14.20	14.41	2,345,590	+0.21(+1.48%)
Mar 11, 2015	14.08	14.24	14.08	14.20	2,310,481	+0.14(+1.00%)
Mar 10, 2015	14.27	14.31	14.06	14.06	2,557,314	-0.26(-1.82%)
Mar 09, 2015	14.10	14.38	14.08	14.32	3,285,744	+0.24(+1.72%)
Mar 06, 2015	14.18	14.19	14.03	14.08	4,356,278	-0.20(-1.43%)
Mar 05, 2015	14.33	14.35	14.19	14.28	2,162,242	-0.04(-0.27%)
Mar 04, 2015	14.41	14.41	14.25	14.32	3,369,916	-0.09(-0.62%)
Mar 03, 2015	14.59	14.62	14.33	14.41	2,669,354	-0.31(-2.12%)

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.