Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.21	16.26	16.04	16.05	3,419,443	-0.18(-1.13%)
May 28, 2015	16.04	16.26	16.02	16.23	1,605,268	+0.09(+0.54%)
May 27, 2015	16.12	16.20	16.03	16.14	2,435,554	+0.04(+0.25%)
May 26, 2015	16.28	16.30	16.08	16.10	3,210,692	-0.21(-1.31%)
May 22, 2015	16.17	16.32	16.32	16.32	2,700,979	+0.11(+0.67%)
May 21, 2015	16.04	16.25	16.02	16.21	2,651,330	+0.14(+0.85%)
May 20, 2015	16.19	16.19	16.01	16.07	2,485,088	-0.14(-0.84%)
May 19, 2015	16.24	16.25	16.12	16.21	2,712,093	+0.15(+0.95%)
May 18, 2015	15.88	16.07	15.88	16.06	1,781,949	+0.18(+1.15%)
May 15, 2015	16.01	16.05	15.84	15.87	2,607,820	-0.08(-0.51%)
May 14, 2015	15.84	15.96	15.76	15.95	1,747,674	+0.22(+1.38%)
May 13, 2015	15.66	15.79	15.60	15.74	1,847,344	+0.08(+0.49%)
May 12, 2015	15.71	15.77	15.59	15.66	2,486,081	-0.09(-0.60%)
May 11, 2015	15.70	15.86	15.62	15.75	3,067,293	+0.08(+0.50%)
May 08, 2015	15.59	15.75	15.57	15.67	3,211,166	+0.20(+1.32%)
May 07, 2015	15.17	15.48	15.17	15.47	2,422,802	+0.29(+1.88%)
May 06, 2015	15.33	15.50	15.11	15.18	3,407,307	-0.14(-0.93%)
May 05, 2015	15.36	15.48	15.26	15.33	3,317,831	-0.06(-0.38%)
May 04, 2015	15.26	15.41	15.23	15.39	2,298,277	+0.18(+1.16%)
May 01, 2015	15.14	15.25	15.08	15.21	2,065,783	+0.13(+0.86%)
Apr 30, 2015	15.16	15.27	15.03	15.08	2,087,452	-0.10(-0.67%)
Apr 29, 2015	15.30	15.42	15.12	15.18	3,303,128	-0.11(-0.73%)
Apr 28, 2015	14.97	15.33	14.93	15.29	3,193,570	+0.33(+2.20%)
Apr 27, 2015	15.08	15.12	14.92	14.96	4,586,418	-0.10(-0.64%)
Apr 24, 2015	15.30	15.45	14.96	15.06	6,572,523	-0.37(-2.39%)
Apr 23, 2015	15.11	15.53	15.08	15.43	4,570,047	+0.29(+1.88%)
Apr 22, 2015	15.12	15.26	15.08	15.14	7,073,267	+0.04(+0.25%)
Apr 21, 2015	15.00	15.18	14.99	15.11	5,622,539	+0.12(+0.79%)
Apr 20, 2015	15.09	15.18	14.97	14.99	4,602,027	-0.10(-0.69%)
Apr 17, 2015	15.37	15.42	15.03	15.09	5,131,877	-0.35(-2.26%)
Apr 16, 2015	15.33	15.47	15.25	15.44	2,510,050	+0.09(+0.59%)
Apr 15, 2015	15.41	15.48	15.29	15.35	3,257,987	-0.06(-0.39%)
Apr 14, 2015	15.57	15.59	15.37	15.41	3,969,798	-0.19(-1.22%)
Apr 13, 2015	15.65	15.71	15.59	15.60	2,399,856	-0.08(-0.51%)
Apr 10, 2015	15.54	15.69	15.50	15.68	2,155,488	+0.14(+0.88%)
Apr 09, 2015	15.46	15.55	15.38	15.55	1,355,204	+0.07(+0.44%)
Apr 08, 2015	15.49	15.63	15.43	15.48	2,958,625	-0.03(-0.18%)
Apr 07, 2015	15.71	15.78	15.51	15.51	1,668,947	-0.18(-1.13%)
Apr 06, 2015	15.39	15.70	15.26	15.68	2,610,633	+0.15(+0.94%)
Apr 02, 2015	15.63	15.54	15.54	15.54	2,453,295	-0.11(-0.68%)
Apr 01, 2015	15.70	15.79	15.58	15.64	2,851,189	-0.15(-0.95%)
Mar 31, 2015	15.70	15.82	15.60	15.80	3,848,365	+0.07(+0.47%)
Mar 30, 2015	15.45	15.75	15.43	15.72	1,996,767	+0.31(+2.01%)
Mar 27, 2015	15.31	15.43	15.25	15.41	2,339,867	+0.05(+0.30%)
Mar 26, 2015	15.20	15.41	15.17	15.36	3,223,408	+0.12(+0.79%)
Mar 25, 2015	15.54	15.58	15.22	15.24	6,508,390	-0.31(-2.01%)
Mar 24, 2015	15.57	15.63	15.43	15.56	3,182,276	-0.05(-0.32%)
Mar 23, 2015	15.63	15.70	15.52	15.61	2,781,554	-0.03(-0.22%)
Mar 20, 2015	15.69	15.77	15.58	15.64	4,495,059	+0.01(+0.06%)
Mar 19, 2015	15.30	15.69	15.27	15.63	4,131,192	+0.28(+1.80%)
Mar 18, 2015	15.70	15.73	15.26	15.35	5,636,368	-0.44(-2.79%)
Mar 17, 2015	15.67	15.81	15.61	15.80	1,763,660	+0.04(+0.27%)
Mar 16, 2015	15.70	15.87	15.70	15.75	1,814,219	+0.17(+1.10%)
Mar 13, 2015	15.52	15.61	15.35	15.58	2,792,535	+0.08(+0.53%)
Mar 12, 2015	15.33	15.51	15.33	15.50	2,555,984	+0.20(+1.31%)
Mar 11, 2015	15.38	15.44	15.27	15.30	3,229,062	-0.08(-0.50%)
Mar 10, 2015	15.58	15.61	15.38	15.38	2,964,369	-0.33(-2.09%)
Mar 09, 2015	15.57	15.75	15.49	15.70	1,998,793	+0.16(+1.02%)
Mar 06, 2015	15.69	15.83	15.53	15.55	2,395,526	-0.18(-1.16%)
Mar 05, 2015	15.81	15.81	15.61	15.73	2,052,473	-0.07(-0.46%)
Mar 04, 2015	15.65	15.83	15.56	15.80	3,188,032	+0.13(+0.83%)
Mar 03, 2015	15.77	15.84	15.57	15.67	2,088,236	-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.