Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.76	14.88	14.49	14.88	144,861	+0.18(+1.22%)
May 28, 2015	15.34	15.41	14.61	14.70	108,265	-0.66(-4.30%)
May 27, 2015	15.44	15.57	15.29	15.36	55,776	-0.22(-1.41%)
May 26, 2015	15.76	15.89	15.40	15.58	64,550	-0.35(-2.20%)
May 25, 2015	16.31	16.33	15.49	15.93	35,739	-0.36(-2.21%)
May 22, 2015	15.44	16.50	15.42	16.29	131,199	+0.93(+6.05%)
May 21, 2015	15.30	15.51	15.30	15.36	23,215	-0.02(-0.13%)
May 20, 2015	14.99	15.65	14.99	15.38	51,396	-0.02(-0.13%)
May 19, 2015	15.44	15.80	15.39	15.40	90,398	-0.34(-2.16%)
May 15, 2015		15.74	15.74	15.74	0	+0.72(+4.79%)
May 14, 2015	15.35	15.67	14.93	15.02	45,083	-0.50(-3.22%)
May 13, 2015	14.90	15.52	14.78	15.52	62,421	+0.44(+2.92%)
May 12, 2015	15.05	15.15	14.73	15.08	156,759	+0.02(+0.13%)
May 11, 2015	15.01	15.14	14.87	15.06	112,155	-0.01(-0.07%)
May 08, 2015	15.06	15.18	14.64	15.07	362,671	+0.11(+0.74%)
May 07, 2015	15.33	15.44	14.80	14.96	135,315	-0.51(-3.30%)
May 06, 2015	15.01	16.19	14.29	15.47	313,753	-0.93(-5.67%)
May 05, 2015	16.59	16.65	16.15	16.40	66,573	+0.02(+0.12%)
May 04, 2015	16.59	16.76	16.32	16.38	55,753	-0.36(-2.15%)
May 01, 2015	16.60	16.80	16.30	16.74	61,460	+0.31(+1.89%)
Apr 30, 2015	16.21	16.43	15.86	16.43	266,932	+0.12(+0.74%)
Apr 29, 2015	15.83	16.57	15.82	16.31	105,129	+0.44(+2.77%)
Apr 28, 2015	15.65	15.92	15.55	15.87	27,948	+0.06(+0.38%)
Apr 27, 2015	15.83	16.18	15.73	15.81	41,003	-0.13(-0.82%)
Apr 24, 2015	15.50	16.02	15.50	15.94	96,544	+0.41(+2.64%)
Apr 23, 2015	15.36	15.74	15.09	15.53	98,680	+0.19(+1.24%)
Apr 22, 2015	15.60	15.60	15.04	15.34	50,060	-0.20(-1.29%)
Apr 21, 2015	16.10	16.10	15.43	15.54	50,431	-0.59(-3.66%)
Apr 20, 2015	16.36	16.36	16.08	16.13	108,919	-0.08(-0.49%)
Apr 17, 2015	15.93	16.33	15.93	16.21	41,009	-0.02(-0.12%)
Apr 16, 2015	16.34	16.52	15.94	16.23	27,010	-0.13(-0.79%)
Apr 15, 2015	15.68	16.81	15.68	16.36	149,640	+0.73(+4.67%)
Apr 14, 2015	15.43	15.67	15.30	15.63	70,604	+0.12(+0.77%)
Apr 13, 2015	15.68	15.76	15.42	15.51	226,737	+0.02(+0.13%)
Apr 10, 2015	15.80	15.80	15.33	15.49	284,915	-0.30(-1.90%)
Apr 09, 2015	15.65	15.81	15.58	15.79	55,011	+0.14(+0.89%)
Apr 08, 2015	15.99	16.05	15.42	15.65	126,843	-0.33(-2.07%)
Apr 07, 2015	15.35	16.01	15.00	15.98	168,767	+1.26(+8.56%)
Apr 06, 2015	14.24	14.82	14.24	14.72	71,576	+0.29(+2.01%)
Apr 02, 2015		14.43	14.43	14.43	0	+0.06(+0.42%)
Apr 01, 2015	13.96	14.38	13.96	14.37	57,508	+0.37(+2.64%)
Mar 31, 2015	14.18	14.18	13.62	14.00	273,889	-0.33(-2.30%)
Mar 30, 2015	14.90	14.90	14.15	14.33	55,778	-0.37(-2.52%)
Mar 27, 2015	14.88	15.11	14.59	14.70	64,401	-0.37(-2.46%)
Mar 26, 2015	14.78	15.20	14.70	15.07	112,839	+0.38(+2.59%)
Mar 25, 2015	15.00	15.00	14.56	14.69	67,645	-0.21(-1.41%)
Mar 24, 2015	14.39	15.02	14.39	14.90	86,680	+0.44(+3.04%)
Mar 23, 2015	14.45	14.74	14.16	14.46	85,415	-0.05(-0.34%)
Mar 20, 2015	14.48	14.57	14.28	14.51	68,372	+0.23(+1.61%)
Mar 19, 2015	14.21	14.63	14.20	14.28	76,334	-0.08(-0.56%)
Mar 18, 2015	14.23	14.56	14.05	14.36	98,850	+0.09(+0.63%)
Mar 17, 2015	13.85	14.54	13.85	14.27	195,251	+0.26(+1.86%)
Mar 16, 2015	14.21	14.30	13.99	14.01	150,143	-0.32(-2.23%)
Mar 13, 2015	14.69	14.69	13.94	14.33	190,188	-0.46(-3.11%)
Mar 12, 2015	15.38	15.38	14.72	14.79	264,653	-0.43(-2.83%)
Mar 11, 2015	15.12	15.28	14.95	15.22	55,762	+0.22(+1.47%)
Mar 10, 2015	15.41	15.41	14.94	15.00	137,624	-0.53(-3.41%)
Mar 09, 2015	15.65	15.79	15.23	15.53	95,193	-0.01(-0.06%)
Mar 06, 2015	15.30	15.92	15.30	15.54	79,548	+0.14(+0.91%)
Mar 05, 2015	15.74	15.83	15.20	15.40	84,698	-0.30(-1.91%)
Mar 04, 2015		15.78	14.96	15.70	66,283	+0.70(+4.67%)
Mar 03, 2015	15.09	15.16	14.89	15.00	63,623	-0.09(-0.60%)

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.