Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.34	14.42	14.21	14.22	777,558	-0.16(-1.09%)
May 28, 2015	14.38	14.41	14.25	14.37	619,782	-0.07(-0.47%)
May 27, 2015	14.31	14.47	14.28	14.44	513,860	+0.13(+0.94%)
May 26, 2015	14.30	14.40	14.20	14.31	583,009	-0.09(-0.62%)
May 22, 2015	14.43	14.40	14.40	14.40	596,159	-0.04(-0.31%)
May 21, 2015	14.40	14.55	14.35	14.44	1,084,699	-0.06(-0.41%)
May 20, 2015	14.60	14.60	14.43	14.50	525,917	-0.11(-0.77%)
May 19, 2015	14.54	14.63	14.49	14.61	583,906	+0.13(+0.93%)
May 18, 2015	14.23	14.49	14.22	14.48	575,703	+0.24(+1.68%)
May 15, 2015	14.40	14.48	14.17	14.24	539,708	-0.19(-1.35%)
May 14, 2015	14.50	14.59	14.37	14.43	804,496	-0.02(-0.10%)
May 13, 2015	14.42	14.52	14.31	14.45	759,253	+0.03(+0.21%)
May 12, 2015	14.31	14.47	14.16	14.42	994,844	+0.06(+0.42%)
May 11, 2015	14.25	14.38	14.16	14.36	1,048,429	+0.14(+1.00%)
May 08, 2015	14.22	14.25	14.08	14.22	614,258	+0.07(+0.53%)
May 07, 2015	14.11	14.23	14.05	14.14	716,169	-0.02(-0.16%)
May 06, 2015	14.13	14.19	14.00	14.16	872,468	+0.08(+0.59%)
May 05, 2015	14.04	14.25	14.03	14.08	1,239,019	-0.02(-0.16%)
May 04, 2015	13.91	14.13	13.91	14.10	581,906	+0.19(+1.40%)
May 01, 2015	14.19	14.22	13.89	13.91	1,351,073	-0.19(-1.33%)
Apr 30, 2015	14.22	14.28	14.05	14.10	1,010,811	-0.13(-0.95%)
Apr 29, 2015	14.10	14.29	14.10	14.23	780,569	+0.12(+0.85%)
Apr 28, 2015	13.89	14.13	13.86	14.11	568,606	+0.25(+1.78%)
Apr 27, 2015	14.05	14.12	13.79	13.87	649,548	-0.12(-0.86%)
Apr 24, 2015	14.07	14.16	13.95	13.98	937,476	-0.10(-0.69%)
Apr 23, 2015	13.96	14.16	13.92	14.08	1,308,336	+0.07(+0.53%)
Apr 22, 2015	13.96	14.19	13.89	14.01	2,061,414	+0.08(+0.54%)
Apr 21, 2015	14.04	14.10	13.90	13.93	616,117	-0.04(-0.32%)
Apr 20, 2015	13.98	14.12	13.95	13.98	626,539	+0.05(+0.38%)
Apr 17, 2015	14.04	14.25	13.83	13.93	1,247,515	-0.28(-1.95%)
Apr 16, 2015	14.15	14.31	13.98	14.20	928,432	+0.04(+0.32%)
Apr 15, 2015	14.07	14.34	14.02	14.16	1,048,653	+0.08(+0.59%)
Apr 14, 2015	14.10	14.17	13.92	14.07	783,858	-0.09(-0.64%)
Apr 13, 2015	13.98	14.20	13.93	14.16	403,567	+0.21(+1.50%)
Apr 10, 2015	13.93	14.03	13.87	13.96	692,321	+0.03(+0.22%)
Apr 09, 2015	14.02	14.04	13.89	13.93	712,284	-0.09(-0.64%)
Apr 08, 2015	14.03	14.07	13.94	14.02	660,503	+0.02(+0.11%)
Apr 07, 2015	13.90	14.13	13.85	14.00	582,821	+0.07(+0.54%)
Apr 06, 2015	13.76	14.01	13.66	13.93	775,084	-0.05(-0.38%)
Apr 02, 2015	13.94	13.98	13.98	13.98	1,055,821	+0.07(+0.48%)
Apr 01, 2015	13.85	13.98	13.81	13.91	826,298	-0.03(-0.21%)
Mar 31, 2015	13.95	13.99	13.86	13.94	944,860	-0.09(-0.64%)
Mar 30, 2015	13.90	14.18	13.86	14.03	785,696	+0.25(+1.80%)
Mar 27, 2015	13.76	13.84	13.67	13.78	590,420	-0.05(-0.38%)
Mar 26, 2015	13.72	13.84	13.57	13.84	600,501	+0.10(+0.71%)
Mar 25, 2015	13.96	13.97	13.72	13.74	753,798	-0.23(-1.66%)
Mar 24, 2015	14.02	14.06	13.92	13.97	556,773	-0.09(-0.64%)
Mar 23, 2015	14.14	14.21	13.93	14.06	583,095	-0.07(-0.48%)
Mar 20, 2015	13.98	14.16	13.89	14.13	1,470,069	+0.23(+1.67%)
Mar 19, 2015	13.96	14.00	13.80	13.90	912,845	-0.12(-0.86%)
Mar 18, 2015	14.28	14.35	13.93	14.02	1,562,386	-0.28(-1.94%)
Mar 17, 2015	14.10	14.30	14.05	14.29	885,357	+0.10(+0.69%)
Mar 16, 2015	14.24	14.27	14.10	14.19	931,741	+0.01(+0.05%)
Mar 13, 2015	14.26	14.26	13.98	14.19	814,654	-0.10(-0.68%)
Mar 12, 2015	14.06	14.29	13.94	14.28	759,849	+0.37(+2.69%)
Mar 11, 2015	13.78	13.93	13.69	13.91	1,057,866	+0.20(+1.48%)
Mar 10, 2015	13.86	13.95	13.70	13.71	710,734	-0.32(-2.30%)
Mar 09, 2015	13.93	14.05	13.92	14.03	1,243,368	+0.10(+0.70%)
Mar 06, 2015	13.84	14.13	13.83	13.93	2,036,701	+0.10(+0.76%)
Mar 05, 2015	13.87	13.90	13.69	13.83	1,016,765	+0.00(+0.00%)
Mar 04, 2015	13.91	13.93	13.74	13.83	1,418,991	-0.10(-0.75%)
Mar 03, 2015	13.99	14.13	13.91	13.93	851,560	-0.16(-1.12%)

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.