Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.22	16.26	16.05	16.05	3,418,432	-0.18(-1.13%)
May 28, 2015	16.04	16.27	16.03	16.23	1,604,794	+0.09(+0.54%)
May 27, 2015	16.13	16.20	16.03	16.15	2,434,834	+0.04(+0.25%)
May 26, 2015	16.28	16.30	16.09	16.11	3,209,743	-0.21(-1.31%)
May 22, 2015	16.17	16.32	16.32	16.32	2,700,181	+0.11(+0.67%)
May 21, 2015	16.04	16.26	16.02	16.21	2,650,546	+0.14(+0.85%)
May 20, 2015	16.19	16.20	16.01	16.08	2,484,353	-0.14(-0.84%)
May 19, 2015	16.25	16.26	16.13	16.21	2,711,291	+0.15(+0.95%)
May 18, 2015	15.89	16.08	15.88	16.06	1,781,423	+0.18(+1.15%)
May 15, 2015	16.01	16.06	15.85	15.88	2,607,050	-0.08(-0.51%)
May 14, 2015	15.84	15.97	15.77	15.96	1,747,157	+0.22(+1.38%)
May 13, 2015	15.66	15.80	15.60	15.74	1,846,798	+0.08(+0.49%)
May 12, 2015	15.71	15.78	15.60	15.66	2,485,346	-0.09(-0.60%)
May 11, 2015	15.70	15.87	15.63	15.76	3,066,387	+0.08(+0.50%)
May 08, 2015	15.60	15.75	15.57	15.68	3,210,217	+0.20(+1.32%)
May 07, 2015	15.18	15.48	15.17	15.47	2,422,086	+0.29(+1.88%)
May 06, 2015	15.33	15.51	15.12	15.19	3,406,300	-0.14(-0.93%)
May 05, 2015	15.37	15.49	15.26	15.33	3,316,851	-0.06(-0.38%)
May 04, 2015	15.27	15.42	15.24	15.39	2,297,598	+0.18(+1.16%)
May 01, 2015	15.15	15.25	15.08	15.21	2,065,172	+0.13(+0.86%)
Apr 30, 2015	15.16	15.28	15.03	15.08	2,086,835	-0.10(-0.67%)
Apr 29, 2015	15.30	15.43	15.13	15.19	3,302,152	-0.11(-0.73%)
Apr 28, 2015	14.98	15.33	14.93	15.30	3,192,626	+0.33(+2.20%)
Apr 27, 2015	15.08	15.12	14.92	14.97	4,585,062	-0.10(-0.64%)
Apr 24, 2015	15.31	15.46	14.97	15.06	6,570,581	-0.37(-2.39%)
Apr 23, 2015	15.11	15.53	15.09	15.43	4,568,697	+0.29(+1.88%)
Apr 22, 2015	15.12	15.27	15.09	15.15	7,071,176	+0.04(+0.25%)
Apr 21, 2015	15.01	15.19	14.99	15.11	5,620,878	+0.12(+0.79%)
Apr 20, 2015	15.10	15.18	14.97	14.99	4,600,667	-0.10(-0.69%)
Apr 17, 2015	15.38	15.42	15.03	15.10	5,130,360	-0.35(-2.26%)
Apr 16, 2015	15.33	15.47	15.25	15.45	2,509,308	+0.09(+0.59%)
Apr 15, 2015	15.42	15.49	15.29	15.36	3,257,024	-0.06(-0.39%)
Apr 14, 2015	15.58	15.60	15.38	15.42	3,968,624	-0.19(-1.22%)
Apr 13, 2015	15.65	15.72	15.59	15.61	2,399,147	-0.08(-0.51%)
Apr 10, 2015	15.54	15.69	15.50	15.69	2,154,851	+0.14(+0.88%)
Apr 09, 2015	15.46	15.56	15.38	15.55	1,354,804	+0.07(+0.44%)
Apr 08, 2015	15.50	15.63	15.43	15.48	2,957,751	-0.03(-0.18%)
Apr 07, 2015	15.72	15.78	15.51	15.51	1,668,454	-0.18(-1.13%)
Apr 06, 2015	15.39	15.70	15.26	15.69	2,609,861	+0.15(+0.94%)
Apr 02, 2015	15.64	15.54	15.54	15.54	2,452,570	-0.11(-0.68%)
Apr 01, 2015	15.71	15.80	15.59	15.65	2,850,346	-0.15(-0.95%)
Mar 31, 2015	15.70	15.82	15.60	15.80	3,847,228	+0.07(+0.47%)
Mar 30, 2015	15.46	15.76	15.44	15.73	1,996,177	+0.31(+2.01%)
Mar 27, 2015	15.32	15.44	15.26	15.42	2,339,176	+0.05(+0.30%)
Mar 26, 2015	15.20	15.41	15.17	15.37	3,222,456	+0.12(+0.79%)
Mar 25, 2015	15.54	15.58	15.22	15.25	6,506,466	-0.31(-2.01%)
Mar 24, 2015	15.57	15.64	15.43	15.56	3,181,335	-0.05(-0.32%)
Mar 23, 2015	15.63	15.70	15.52	15.61	2,780,732	-0.03(-0.22%)
Mar 20, 2015	15.70	15.77	15.59	15.64	4,493,730	+0.01(+0.06%)
Mar 19, 2015	15.31	15.70	15.28	15.64	4,129,971	+0.28(+1.80%)
Mar 18, 2015	15.70	15.73	15.26	15.36	5,634,703	-0.44(-2.79%)
Mar 17, 2015	15.68	15.82	15.61	15.80	1,763,139	+0.04(+0.27%)
Mar 16, 2015	15.70	15.87	15.70	15.76	1,813,683	+0.17(+1.10%)
Mar 13, 2015	15.53	15.61	15.35	15.59	2,791,710	+0.08(+0.53%)
Mar 12, 2015	15.34	15.52	15.34	15.50	2,555,229	+0.20(+1.31%)
Mar 11, 2015	15.38	15.44	15.27	15.30	3,228,107	-0.08(-0.50%)
Mar 10, 2015	15.59	15.61	15.38	15.38	2,963,492	-0.33(-2.09%)
Mar 09, 2015	15.57	15.76	15.50	15.71	1,998,202	+0.16(+1.02%)
Mar 06, 2015	15.70	15.83	15.53	15.55	2,394,817	-0.18(-1.16%)
Mar 05, 2015	15.81	15.81	15.62	15.73	2,051,866	-0.07(-0.46%)
Mar 04, 2015	15.65	15.83	15.57	15.81	3,187,089	+0.13(+0.83%)
Mar 03, 2015	15.77	15.84	15.57	15.68	2,087,619	-0.10(-0.64%)

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.