Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.68	14.00	13.10	13.15	589,401	-0.53(-3.87%)
May 28, 2015	13.89	13.98	13.40	13.68	366,102	-0.26(-1.87%)
May 27, 2015	13.90	14.08	13.70	13.94	416,384	+0.06(+0.43%)
May 26, 2015	14.10	14.16	13.71	13.88	464,771	-0.25(-1.77%)
May 22, 2015	14.33	14.13	14.13	14.13	422,800	-0.27(-1.87%)
May 21, 2015	14.39	14.78	14.31	14.40	350,569	+0.01(+0.07%)
May 20, 2015	14.38	14.60	14.18	14.39	348,258	+0.07(+0.49%)
May 19, 2015	14.96	14.96	14.28	14.32	430,243	-0.58(-3.89%)
May 18, 2015	14.57	14.96	14.45	14.90	525,648	+0.29(+1.98%)
May 15, 2015	14.55	14.78	14.34	14.61	310,153	+0.01(+0.07%)
May 14, 2015	14.86	14.96	14.45	14.60	323,815	-0.15(-1.02%)
May 13, 2015	14.94	14.99	14.53	14.75	376,089	-0.11(-0.74%)
May 12, 2015	14.73	14.95	14.46	14.86	379,863	+0.07(+0.47%)
May 11, 2015	14.53	15.03	14.53	14.79	383,807	+0.22(+1.51%)
May 08, 2015	14.70	14.95	14.48	14.57	494,703	+0.04(+0.28%)
May 07, 2015	14.15	14.84	14.13	14.53	557,534	+0.37(+2.61%)
May 06, 2015	14.05	14.24	13.90	14.16	560,257	+0.13(+0.93%)
May 05, 2015	14.19	14.35	13.71	14.03	885,632	-0.17(-1.20%)
May 04, 2015	14.15	14.90	14.15	14.20	746,850	+0.11(+0.78%)
May 01, 2015	15.26	15.72	13.89	14.09	1,673,144	-1.51(-9.68%)
Apr 30, 2015	15.91	15.94	15.26	15.60	908,784	-0.33(-2.07%)
Apr 29, 2015	16.64	16.69	15.81	15.93	782,203	-0.78(-4.67%)
Apr 28, 2015	16.66	16.97	16.46	16.71	288,463	+0.14(+0.84%)
Apr 27, 2015	16.84	17.15	16.17	16.57	481,081	-0.29(-1.72%)
Apr 24, 2015	17.39	17.45	16.77	16.86	362,688	-0.46(-2.66%)
Apr 23, 2015	17.05	17.64	16.88	17.32	391,680	+0.15(+0.87%)
Apr 22, 2015	16.78	17.53	16.51	17.17	620,577	+0.40(+2.39%)
Apr 21, 2015	16.76	17.04	16.23	16.77	607,264	+0.03(+0.18%)
Apr 20, 2015	16.14	16.80	16.10	16.74	421,701	+0.66(+4.10%)
Apr 17, 2015	16.27	16.39	15.83	16.08	461,013	-0.43(-2.60%)
Apr 16, 2015	16.78	16.89	16.38	16.51	286,296	-0.25(-1.49%)
Apr 15, 2015	16.57	17.08	16.52	16.76	325,233	+0.28(+1.70%)
Apr 14, 2015	16.63	16.70	16.33	16.48	293,889	-0.10(-0.60%)
Apr 13, 2015	16.36	17.08	16.36	16.58	469,517	+0.16(+0.97%)
Apr 10, 2015	16.41	16.80	16.27	16.42	336,194	+0.16(+0.98%)
Apr 09, 2015	16.31	16.52	15.85	16.26	365,772	-0.07(-0.43%)
Apr 08, 2015	16.24	16.55	15.97	16.33	564,322	+0.11(+0.71%)
Apr 07, 2015	16.49	16.66	16.16	16.21	764,078	-0.32(-1.96%)
Apr 06, 2015	16.31	16.91	16.06	16.54	1,165,756	-0.33(-1.96%)
Apr 02, 2015	17.49	16.87	16.87	16.87	560,200	-0.67(-3.82%)
Apr 01, 2015	17.95	18.10	17.13	17.54	771,851	-0.42(-2.34%)
Mar 31, 2015	17.72	18.26	17.50	17.96	628,646	+0.17(+0.96%)
Mar 30, 2015	18.31	18.58	17.77	17.79	311,877	-0.44(-2.41%)
Mar 27, 2015	18.19	18.35	17.72	18.23	288,210	+0.00(+0.00%)
Mar 26, 2015	18.16	18.60	18.08	18.23	342,347	+0.02(+0.11%)
Mar 25, 2015	18.75	18.90	18.00	18.21	412,004	-0.54(-2.88%)
Mar 24, 2015	19.34	19.41	18.63	18.75	392,269	-0.53(-2.75%)
Mar 23, 2015	18.90	19.75	18.83	19.28	385,568	+0.30(+1.58%)
Mar 20, 2015	19.23	19.23	18.43	18.98	877,511	-0.21(-1.09%)
Mar 19, 2015	18.69	19.31	18.69	19.19	299,370	+0.30(+1.59%)
Mar 18, 2015	18.50	19.12	18.11	18.89	384,191	+0.42(+2.27%)
Mar 17, 2015	17.78	18.57	17.78	18.47	387,026	+0.62(+3.47%)
Mar 16, 2015	17.87	18.11	17.53	17.85	350,875	+0.13(+0.73%)
Mar 13, 2015	17.73	17.95	17.53	17.72	337,750	-0.05(-0.28%)
Mar 12, 2015	17.92	18.25	17.68	17.77	463,271	-0.07(-0.39%)
Mar 11, 2015	17.59	18.09	17.59	17.84	334,008	+0.30(+1.71%)
Mar 10, 2015	17.93	18.12	17.34	17.54	614,531	-0.69(-3.78%)
Mar 09, 2015	18.52	18.66	17.87	18.23	499,924	-0.29(-1.57%)
Mar 06, 2015	18.57	18.90	18.42	18.52	228,956	-0.29(-1.54%)
Mar 05, 2015	18.83	19.44	18.55	18.81	295,517	+0.09(+0.48%)
Mar 04, 2015	18.37	18.77	18.37	18.72	445,180	+0.35(+1.91%)
Mar 03, 2015	19.30	19.43	18.27	18.37	905,956	-1.01(-5.21%)

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.