Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.05	15.12	14.59	14.78	2,739,835	-0.30(-1.99%)
May 28, 2015	14.90	15.24	14.88	15.08	2,264,582	+0.17(+1.14%)
May 27, 2015	14.82	14.96	14.66	14.91	2,198,537	+0.06(+0.40%)
May 26, 2015	15.10	15.18	14.64	14.85	3,370,655	-0.23(-1.53%)
May 22, 2015	15.14	15.08	15.08	15.08	2,148,600	-0.09(-0.59%)
May 21, 2015	14.82	15.21	14.70	15.17	3,716,701	+0.32(+2.15%)
May 20, 2015	14.93	15.07	14.59	14.85	3,585,247	-0.08(-0.54%)
May 19, 2015	14.24	14.98	14.24	14.93	10,673,462	+0.86(+6.11%)
May 18, 2015	15.04	15.23	13.50	14.07	27,018,266	-0.14(-0.99%)
May 15, 2015	14.19	14.32	14.14	14.21	1,450,563	+0.04(+0.28%)
May 14, 2015	14.60	14.60	14.01	14.17	1,592,883	-0.41(-2.81%)
May 13, 2015	14.72	14.81	14.50	14.58	1,280,333	-0.16(-1.09%)
May 12, 2015	14.93	15.02	14.71	14.74	1,270,098	-0.32(-2.12%)
May 11, 2015	15.01	15.13	15.01	15.06	1,010,698	+0.02(+0.13%)
May 08, 2015	14.91	15.16	14.90	15.04	1,762,998	+0.23(+1.55%)
May 07, 2015	14.75	14.92	14.68	14.81	1,584,360	+0.06(+0.41%)
May 06, 2015	14.83	14.87	14.51	14.75	1,513,268	-0.06(-0.41%)
May 05, 2015	14.97	15.16	14.70	14.81	1,432,886	-0.24(-1.59%)
May 04, 2015	15.16	15.29	14.97	15.05	956,407	-0.18(-1.18%)
May 01, 2015	15.05	15.25	14.99	15.23	847,348	+0.24(+1.60%)
Apr 30, 2015	14.89	15.12	14.84	14.99	1,387,052	+0.04(+0.27%)
Apr 29, 2015	15.25	15.28	14.80	14.95	1,977,311	-0.35(-2.29%)
Apr 28, 2015	15.17	15.36	15.11	15.30	1,068,224	+0.11(+0.72%)
Apr 27, 2015	15.39	15.43	15.16	15.19	1,267,786	-0.17(-1.07%)
Apr 24, 2015	15.31	15.37	15.20	15.36	787,398	+0.11(+0.69%)
Apr 23, 2015	15.03	15.29	14.98	15.25	1,055,911	+0.22(+1.46%)
Apr 22, 2015	15.15	15.15	14.88	15.03	903,195	-0.07(-0.46%)
Apr 21, 2015	14.88	15.11	14.77	15.10	1,417,206	+0.32(+2.17%)
Apr 20, 2015	14.72	14.86	14.55	14.78	1,722,126	+0.17(+1.16%)
Apr 17, 2015	14.75	14.75	14.54	14.61	1,726,434	-0.22(-1.48%)
Apr 16, 2015	14.77	14.95	14.67	14.83	1,289,975	+0.08(+0.54%)
Apr 15, 2015	14.66	15.06	14.44	14.75	1,922,536	+0.37(+2.57%)
Apr 14, 2015	14.55	14.56	14.33	14.38	1,103,524	-0.22(-1.51%)
Apr 13, 2015	14.54	14.68	14.47	14.60	864,586	+0.09(+0.62%)
Apr 10, 2015	14.45	14.56	14.30	14.51	721,267	+0.04(+0.28%)
Apr 09, 2015	14.36	14.47	14.16	14.47	1,395,738	+0.08(+0.56%)
Apr 08, 2015	14.32	14.45	14.22	14.39	1,016,087	+0.09(+0.63%)
Apr 07, 2015	14.27	14.47	14.14	14.30	1,052,773	+0.06(+0.42%)
Apr 06, 2015	14.23	14.41	14.15	14.24	2,696,702	-0.02(-0.14%)
Apr 02, 2015	14.22	14.26	14.26	14.26	1,117,900	-0.01(-0.07%)
Apr 01, 2015	14.50	14.60	14.16	14.27	1,585,555	-0.24(-1.65%)
Mar 31, 2015	14.39	14.63	14.32	14.51	1,403,364	+0.09(+0.62%)
Mar 30, 2015	14.17	14.50	14.04	14.42	1,588,272	+0.36(+2.56%)
Mar 27, 2015	13.57	14.09	13.56	14.06	1,561,222	+0.42(+3.08%)
Mar 26, 2015	13.98	13.99	13.56	13.64	1,043,962	-0.30(-2.15%)
Mar 25, 2015	14.20	14.29	13.94	13.94	1,129,307	-0.19(-1.34%)
Mar 24, 2015	14.21	14.27	14.06	14.13	901,343	-0.03(-0.21%)
Mar 23, 2015	14.03	14.26	13.98	14.16	959,633	+0.09(+0.64%)
Mar 20, 2015	13.98	14.08	13.73	14.07	1,909,649	+0.11(+0.79%)
Mar 19, 2015	13.59	14.02	13.51	13.96	1,412,802	+0.36(+2.65%)
Mar 18, 2015	13.73	13.75	13.39	13.60	1,431,069	-0.15(-1.09%)
Mar 17, 2015	13.86	13.88	13.05	13.75	1,199,515	-0.03(-0.22%)
Mar 16, 2015	13.79	13.85	13.65	13.78	1,257,023	+0.03(+0.22%)
Mar 13, 2015	13.72	13.85	13.59	13.75	1,166,439	-0.06(-0.43%)
Mar 12, 2015	13.90	13.97	13.74	13.81	1,177,693	-0.01(-0.07%)
Mar 11, 2015	13.69	13.90	13.55	13.82	1,628,622	+0.13(+0.95%)
Mar 10, 2015	13.34	13.77	13.28	13.69	1,372,308	+0.27(+2.01%)
Mar 09, 2015	13.54	13.54	13.25	13.42	985,413	-0.07(-0.52%)
Mar 06, 2015	13.20	13.64	13.20	13.49	1,226,056	+0.25(+1.89%)
Mar 05, 2015	13.47	13.52	13.20	13.24	1,238,664	-0.14(-1.05%)
Mar 04, 2015	12.57	13.76	13.23	13.38	3,344,070	+0.15(+1.13%)
Mar 03, 2015	13.50	13.59	13.19	13.23	1,357,165	-0.19(-1.42%)

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.