Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.22	15.26	15.16	15.20	307,547	-0.03(-0.20%)
May 28, 2015	15.21	15.25	15.15	15.23	305,732	+0.02(+0.13%)
May 27, 2015	15.17	15.26	15.08	15.21	371,795	+0.03(+0.20%)
May 26, 2015	15.03	15.19	15.00	15.18	425,044	+0.08(+0.53%)
May 22, 2015	15.15	15.10	15.10	15.10	342,900	-0.06(-0.40%)
May 21, 2015	15.25	15.26	15.10	15.16	438,819	-0.03(-0.20%)
May 20, 2015	15.18	15.25	15.10	15.19	479,020	+0.07(+0.46%)
May 19, 2015	15.08	15.17	15.03	15.12	375,410	+0.05(+0.33%)
May 18, 2015	15.00	15.07	14.89	15.07	495,801	+0.07(+0.47%)
May 15, 2015	14.94	15.00	14.85	15.00	401,529	+0.08(+0.54%)
May 14, 2015	14.91	14.95	14.87	14.92	289,992	+0.05(+0.34%)
May 13, 2015	14.92	14.95	14.82	14.87	366,357	-0.03(-0.20%)
May 12, 2015	14.80	14.92	14.70	14.90	488,462	+0.09(+0.61%)
May 11, 2015	14.84	14.89	14.80	14.81	385,799	-0.01(-0.07%)
May 08, 2015	14.93	14.95	14.79	14.82	441,946	-0.09(-0.60%)
May 07, 2015	14.75	14.91	14.61	14.91	501,269	+0.15(+1.02%)
May 06, 2015	14.80	14.84	14.59	14.76	659,697	+0.16(+1.10%)
May 05, 2015	14.69	14.75	14.55	14.60	588,463	-0.10(-0.68%)
May 04, 2015	14.76	14.80	14.65	14.70	392,171	-0.09(-0.61%)
May 01, 2015	14.61	14.80	14.60	14.79	390,446	+0.18(+1.23%)
Apr 30, 2015	14.80	14.85	14.59	14.61	497,377	-0.19(-1.28%)
Apr 29, 2015	14.89	14.93	14.78	14.80	561,233	-0.11(-0.74%)
Apr 28, 2015	14.79	14.96	14.71	14.91	566,099	+0.12(+0.81%)
Apr 27, 2015	14.97	14.98	14.77	14.79	476,902	-0.12(-0.80%)
Apr 24, 2015	14.85	14.96	14.85	14.91	367,639	+0.07(+0.47%)
Apr 23, 2015	14.71	14.86	14.71	14.84	298,600	+0.08(+0.54%)
Apr 22, 2015	14.76	14.81	14.71	14.76	181,368	+0.04(+0.27%)
Apr 21, 2015	14.80	14.86	14.71	14.72	241,048	-0.07(-0.47%)
Apr 20, 2015	14.87	14.88	14.69	14.79	399,587	-0.01(-0.07%)
Apr 17, 2015	14.65	14.88	14.64	14.80	721,183	+0.12(+0.82%)
Apr 16, 2015	14.65	14.74	14.56	14.68	398,152	+0.03(+0.20%)
Apr 15, 2015	14.58	14.78	14.53	14.65	473,618	+0.09(+0.62%)
Apr 14, 2015	14.50	14.58	14.48	14.56	389,282	+0.09(+0.62%)
Apr 13, 2015	14.37	14.54	14.36	14.47	372,342	+0.10(+0.70%)
Apr 10, 2015	14.37	14.45	14.35	14.37	394,556	+0.04(+0.28%)
Apr 09, 2015	14.33	14.37	14.30	14.33	540,935	+0.00(+0.00%)
Apr 08, 2015	14.32	14.40	14.30	14.33	355,408	+0.02(+0.14%)
Apr 07, 2015	14.34	14.48	14.31	14.31	440,777	-0.08(-0.56%)
Apr 06, 2015	14.25	14.49	14.25	14.39	623,854	+0.14(+0.98%)
Apr 02, 2015	14.39	14.25	14.25	14.25	827,600	-0.13(-0.90%)
Apr 01, 2015	14.37	14.47	14.20	14.38	1,051,024	-0.70(-4.64%)
Mar 31, 2015	15.20	15.26	15.08	15.08	1,332,835	-0.10(-0.66%)
Mar 30, 2015	15.30	15.30	15.15	15.18	1,036,141	-0.01(-0.07%)
Mar 27, 2015	15.08	15.32	15.08	15.19	912,864	+0.21(+1.40%)
Mar 26, 2015	15.08	15.15	14.91	14.98	793,992	-0.10(-0.66%)
Mar 25, 2015	15.14	15.22	15.06	15.08	471,769	-0.05(-0.33%)
Mar 24, 2015	15.25	15.33	15.11	15.13	533,583	-0.14(-0.92%)
Mar 23, 2015	15.50	15.50	15.20	15.27	878,457	-0.26(-1.67%)
Mar 20, 2015	15.32	15.53	15.29	15.53	1,697,423	+0.21(+1.37%)
Mar 19, 2015	15.22	15.39	15.21	15.32	496,258	+0.05(+0.33%)
Mar 18, 2015	15.24	15.36	15.15	15.27	822,924	+0.07(+0.46%)
Mar 17, 2015	15.07	15.23	15.00	15.20	606,033	+0.10(+0.66%)
Mar 16, 2015	15.15	15.18	15.01	15.10	409,803	-0.05(-0.33%)
Mar 13, 2015	15.00	15.15	14.95	15.15	560,791	+0.21(+1.41%)
Mar 12, 2015	14.98	15.05	14.94	14.94	412,045	+0.03(+0.20%)
Mar 11, 2015	15.04	15.04	14.91	14.91	526,436	-0.15(-1.00%)
Mar 10, 2015	14.85	15.06	14.75	15.06	554,875	+0.14(+0.94%)
Mar 09, 2015	14.91	14.98	14.85	14.92	532,152	-0.03(-0.20%)
Mar 06, 2015	15.09	15.13	14.88	14.95	790,444	-0.18(-1.19%)
Mar 05, 2015	15.17	15.20	15.09	15.13	521,456	-0.03(-0.20%)
Mar 04, 2015	15.10	15.17	15.07	15.16	555,146	+0.05(+0.33%)
Mar 03, 2015	15.20	15.20	15.02	15.11	1,701,738	-0.09(-0.59%)

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.