Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.39	14.52	13.90	14.31	3,883,879	-0.10(-0.69%)
May 28, 2015	14.10	14.46	14.06	14.41	2,398,167	+0.21(+1.48%)
May 27, 2015	14.06	14.21	13.98	14.20	973,946	+0.19(+1.36%)
May 26, 2015	13.94	14.09	13.68	14.01	2,022,162	+0.00(+0.00%)
May 22, 2015	13.84	14.01	14.01	14.01	1,550,400	-0.03(-0.21%)
May 21, 2015	13.93	14.10	13.77	14.04	1,384,949	+0.09(+0.65%)
May 20, 2015	13.78	13.96	13.64	13.95	1,565,653	+0.20(+1.45%)
May 19, 2015	13.61	13.76	13.24	13.75	1,349,994	+0.07(+0.51%)
May 18, 2015	13.68	13.71	13.43	13.68	795,178	-0.01(-0.07%)
May 15, 2015	13.62	13.75	13.41	13.69	652,727	+0.03(+0.22%)
May 14, 2015	13.82	13.96	13.59	13.66	760,290	-0.09(-0.65%)
May 13, 2015	13.57	13.77	13.54	13.75	1,134,106	+0.17(+1.25%)
May 12, 2015	13.25	13.58	13.09	13.58	983,044	+0.28(+2.11%)
May 11, 2015	13.43	13.62	13.25	13.30	834,120	-0.13(-0.97%)
May 08, 2015	13.38	13.54	13.17	13.43	1,067,746	+0.22(+1.67%)
May 07, 2015	12.86	13.26	12.77	13.21	1,056,709	+0.29(+2.24%)
May 06, 2015	13.03	13.17	12.79	12.92	1,051,697	-0.07(-0.54%)
May 05, 2015	13.20	13.38	12.84	12.99	1,001,824	-0.30(-2.26%)
May 04, 2015	13.30	13.42	13.21	13.29	845,810	+0.07(+0.53%)
May 01, 2015	13.21	13.37	13.11	13.22	1,243,218	+0.10(+0.76%)
Apr 30, 2015	13.30	13.38	13.08	13.12	2,028,853	-0.23(-1.72%)
Apr 29, 2015	13.00	13.65	12.99	13.35	2,215,141	+0.51(+3.97%)
Apr 28, 2015	12.71	12.85	12.55	12.84	784,426	+0.14(+1.10%)
Apr 27, 2015	12.56	12.86	12.56	12.70	1,039,432	+0.17(+1.36%)
Apr 24, 2015	12.55	12.64	12.36	12.53	989,782	+0.05(+0.40%)
Apr 23, 2015	12.68	12.73	12.36	12.48	1,499,186	-0.25(-1.96%)
Apr 22, 2015	12.47	12.86	12.31	12.73	1,165,236	+0.29(+2.33%)
Apr 21, 2015	12.35	12.47	12.07	12.44	1,321,236	+0.17(+1.39%)
Apr 20, 2015	12.29	12.45	12.21	12.27	646,027	-0.04(-0.32%)
Apr 17, 2015	12.21	12.37	12.10	12.31	736,577	-0.06(-0.49%)
Apr 16, 2015	12.49	12.58	12.25	12.37	808,565	-0.18(-1.43%)
Apr 15, 2015	12.36	12.61	12.25	12.55	646,641	+0.30(+2.45%)
Apr 14, 2015	12.47	12.54	12.17	12.25	870,813	-0.16(-1.29%)
Apr 13, 2015	12.46	12.51	12.27	12.41	545,687	-0.01(-0.08%)
Apr 10, 2015	12.61	12.61	12.31	12.42	666,072	-0.12(-0.96%)
Apr 09, 2015	12.53	12.67	12.46	12.54	830,169	+0.01(+0.08%)
Apr 08, 2015	12.52	12.70	12.36	12.53	1,044,484	+0.00(+0.00%)
Apr 07, 2015	13.06	13.06	12.52	12.53	896,713	-0.53(-4.06%)
Apr 06, 2015	12.85	13.13	12.80	13.06	479,682	+0.17(+1.32%)
Apr 02, 2015	12.82	12.89	12.89	12.89	797,100	+0.09(+0.70%)
Apr 01, 2015	12.57	12.85	12.57	12.80	1,132,631	+0.19(+1.51%)
Mar 31, 2015	12.32	12.72	12.29	12.61	1,939,440	+0.21(+1.69%)
Mar 30, 2015	12.16	12.51	12.13	12.40	1,570,569	+0.36(+2.99%)
Mar 27, 2015	12.19	12.20	11.69	12.04	1,754,285	-0.15(-1.23%)
Mar 26, 2015	12.19	12.30	12.11	12.19	869,645	-0.01(-0.08%)
Mar 25, 2015	12.49	12.59	12.19	12.20	945,922	-0.20(-1.61%)
Mar 24, 2015	12.37	12.41	12.21	12.40	1,492,457	+0.00(+0.00%)
Mar 23, 2015	12.37	12.52	12.34	12.40	1,351,918	+0.03(+0.24%)
Mar 20, 2015	12.55	12.61	12.15	12.37	2,165,777	-0.06(-0.48%)
Mar 19, 2015	13.19	13.20	12.16	12.43	3,749,419	-1.25(-9.14%)
Mar 18, 2015	13.15	13.73	13.09	13.68	1,283,939	+0.51(+3.87%)
Mar 17, 2015	13.13	13.42	13.01	13.17	1,420,048	-0.08(-0.60%)
Mar 16, 2015	13.36	13.49	13.23	13.25	1,323,548	+0.00(+0.00%)
Mar 13, 2015	13.68	13.77	13.24	13.25	1,287,487	-0.48(-3.50%)
Mar 12, 2015	13.51	13.85	13.51	13.73	771,347	+0.38(+2.85%)
Mar 11, 2015	13.47	13.47	13.08	13.35	772,140	-0.03(-0.22%)
Mar 10, 2015	13.50	13.57	13.33	13.38	723,927	-0.28(-2.05%)
Mar 09, 2015	13.77	13.90	13.65	13.66	411,833	-0.04(-0.29%)
Mar 06, 2015	13.70	13.84	13.60	13.70	626,278	-0.10(-0.72%)
Mar 05, 2015	13.95	14.00	13.74	13.80	430,514	-0.21(-1.50%)
Mar 04, 2015	14.35	14.46	13.96	14.01	540,056	-0.45(-3.11%)
Mar 03, 2015	14.40	14.49	14.29	14.46	668,436	+0.02(+0.14%)

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.