Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.88	15.11	14.80	15.05	1,505,344	+0.17(+1.17%)
May 28, 2015	14.57	14.89	14.52	14.87	758,980	+0.24(+1.67%)
May 27, 2015	15.08	15.16	14.55	14.63	1,258,793	-0.37(-2.43%)
May 26, 2015	15.41	15.47	14.94	14.99	674,165	-0.58(-3.71%)
May 22, 2015	15.59	15.57	15.57	15.57	392,287	-0.06(-0.37%)
May 21, 2015	15.53	15.67	15.39	15.63	648,650	+0.24(+1.56%)
May 20, 2015	15.32	15.46	15.16	15.39	639,138	+0.09(+0.61%)
May 19, 2015	15.75	15.75	15.29	15.30	569,466	-0.43(-2.76%)
May 18, 2015	15.59	15.80	15.35	15.73	702,326	+0.17(+1.12%)
May 15, 2015	15.45	15.63	15.35	15.56	604,452	-0.04(-0.27%)
May 14, 2015	15.42	15.66	15.36	15.60	536,318	+0.26(+1.72%)
May 13, 2015	15.19	15.44	15.17	15.34	476,731	+0.13(+0.84%)
May 12, 2015	15.24	15.39	15.14	15.21	369,492	-0.07(-0.46%)
May 11, 2015	15.40	15.44	15.16	15.28	706,277	-0.16(-1.06%)
May 08, 2015	15.34	15.54	14.88	15.44	594,201	+0.29(+1.92%)
May 07, 2015	15.26	15.33	15.02	15.15	975,446	-0.10(-0.69%)
May 06, 2015	15.46	15.51	15.11	15.25	1,359,991	-0.16(-1.04%)
May 05, 2015	15.48	15.56	15.37	15.41	1,015,176	-0.07(-0.42%)
May 04, 2015	15.98	15.98	15.36	15.48	1,563,243	-0.49(-3.10%)
May 01, 2015	15.37	16.00	15.37	15.97	1,193,697	+0.62(+4.07%)
Apr 30, 2015	15.82	16.03	15.31	15.35	1,942,041	-0.43(-2.70%)
Apr 29, 2015	15.85	16.01	15.78	15.78	887,997	-0.03(-0.19%)
Apr 28, 2015	15.80	15.99	15.76	15.81	780,661	+0.02(+0.15%)
Apr 27, 2015	16.37	16.37	15.70	15.78	869,719	-0.54(-3.29%)
Apr 24, 2015	15.96	16.33	15.96	16.32	365,927	+0.40(+2.50%)
Apr 23, 2015	15.88	16.02	15.68	15.92	404,150	+0.08(+0.53%)
Apr 22, 2015	15.57	15.91	15.41	15.84	547,727	+0.36(+2.35%)
Apr 21, 2015	15.56	15.73	15.45	15.47	545,598	-0.02(-0.15%)
Apr 20, 2015	15.45	15.70	15.40	15.50	309,990	+0.10(+0.65%)
Apr 17, 2015	15.67	15.67	15.38	15.40	559,436	-0.37(-2.33%)
Apr 16, 2015	15.41	15.86	15.32	15.76	721,385	+0.24(+1.56%)
Apr 15, 2015	15.42	15.53	15.40	15.52	708,191	+0.23(+1.48%)
Apr 14, 2015	15.33	15.46	15.19	15.30	607,882	+0.01(+0.08%)
Apr 13, 2015	15.62	15.62	15.11	15.28	823,180	-0.22(-1.41%)
Apr 10, 2015	15.25	15.52	15.16	15.50	509,590	+0.33(+2.17%)
Apr 09, 2015	15.40	15.53	15.16	15.17	917,813	-0.23(-1.49%)
Apr 08, 2015	15.57	15.68	15.39	15.40	1,074,234	-0.17(-1.11%)
Apr 07, 2015	15.77	15.83	15.56	15.58	926,783	-0.13(-0.81%)
Apr 06, 2015	15.66	15.87	15.36	15.70	619,495	+0.12(+0.76%)
Apr 02, 2015	16.29	15.58	15.58	15.58	833,948	-0.77(-4.73%)
Apr 01, 2015	16.36	16.66	16.30	16.36	757,051	+0.04(+0.26%)
Mar 31, 2015	16.28	16.56	16.15	16.32	592,072	-0.17(-1.02%)
Mar 30, 2015	15.88	16.51	15.83	16.48	843,227	+0.62(+3.94%)
Mar 27, 2015	16.14	16.24	15.75	15.86	949,379	-0.24(-1.50%)
Mar 26, 2015	16.48	16.48	16.04	16.10	635,830	-0.02(-0.12%)
Mar 25, 2015	16.09	16.29	16.06	16.12	982,523	+0.11(+0.69%)
Mar 24, 2015	15.90	16.09	15.72	16.01	824,724	+0.07(+0.46%)
Mar 23, 2015	15.72	16.09	15.72	15.94	755,564	+0.24(+1.51%)
Mar 20, 2015	15.56	15.85	15.56	15.70	845,762	+0.12(+0.76%)
Mar 19, 2015	15.75	15.81	15.50	15.58	713,846	-0.30(-1.88%)
Mar 18, 2015	15.17	15.95	15.07	15.88	903,270	+0.68(+4.49%)
Mar 17, 2015	15.09	15.28	14.90	15.20	696,408	+0.02(+0.15%)
Mar 16, 2015	14.89	15.20	14.63	15.17	849,046	+0.24(+1.62%)
Mar 13, 2015	14.73	14.99	14.61	14.93	579,608	+0.16(+1.06%)
Mar 12, 2015	15.04	15.11	14.72	14.77	725,595	-0.18(-1.23%)
Mar 11, 2015	14.93	15.09	14.67	14.96	638,937	+0.08(+0.54%)
Mar 10, 2015	15.15	15.29	14.74	14.88	839,424	-0.44(-2.85%)
Mar 09, 2015	15.40	15.68	15.31	15.32	752,794	-0.03(-0.22%)
Mar 06, 2015	15.77	16.01	15.33	15.35	707,017	-0.59(-3.73%)
Mar 05, 2015	15.86	16.02	15.64	15.94	811,225	+0.20(+1.29%)
Mar 04, 2015	15.72	15.83	15.57	15.74	667,555	-0.09(-0.58%)
Mar 03, 2015	15.76	15.91	15.68	15.83	801,772	+0.15(+0.98%)

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.