Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.53	17.55	17.02	17.23	126,295	-0.30(-1.71%)
May 28, 2015	17.51	17.59	17.37	17.53	73,470	+0.03(+0.17%)
May 27, 2015	17.24	17.55	17.10	17.50	142,334	+0.34(+1.98%)
May 26, 2015	17.22	17.29	17.02	17.16	148,900	+0.02(+0.12%)
May 22, 2015	17.18	17.14	17.14	17.14	91,400	-0.03(-0.17%)
May 21, 2015	17.05	17.28	16.99	17.17	225,347	+0.09(+0.53%)
May 20, 2015	17.00	17.18	16.96	17.08	216,234	+0.10(+0.59%)
May 19, 2015	16.68	16.99	16.55	16.98	165,910	+0.32(+1.92%)
May 18, 2015	16.65	16.96	16.63	16.66	269,559	+0.17(+1.03%)
May 15, 2015	16.04	16.58	16.04	16.49	155,080	+0.48(+3.00%)
May 14, 2015	15.95	16.22	15.95	16.01	116,980	+0.12(+0.76%)
May 13, 2015	15.69	16.06	15.62	15.89	157,377	+0.30(+1.92%)
May 12, 2015	15.29	15.64	15.07	15.59	105,964	+0.33(+2.16%)
May 11, 2015	14.85	15.32	14.55	15.26	374,577	+0.63(+4.31%)
May 08, 2015	14.66	14.78	14.55	14.63	125,248	+0.08(+0.55%)
May 07, 2015	14.55	14.59	14.48	14.55	118,516	-0.05(-0.34%)
May 06, 2015	14.78	14.78	14.46	14.60	68,373	-0.17(-1.15%)
May 05, 2015	14.95	15.01	14.74	14.77	87,056	-0.20(-1.34%)
May 04, 2015	14.95	15.08	14.86	14.97	255,883	+0.00(+0.00%)
May 01, 2015	15.27	15.40	14.88	14.97	143,693	-0.27(-1.77%)
Apr 30, 2015	15.68	15.68	15.17	15.24	97,084	-0.54(-3.42%)
Apr 29, 2015	15.77	15.88	15.47	15.78	79,820	-0.02(-0.13%)
Apr 28, 2015	15.50	15.98	15.48	15.80	93,029	+0.31(+2.00%)
Apr 27, 2015	15.60	15.79	15.35	15.49	69,534	-0.10(-0.64%)
Apr 24, 2015	15.70	15.84	15.56	15.59	62,890	-0.06(-0.38%)
Apr 23, 2015	15.28	15.70	15.28	15.65	58,758	+0.35(+2.29%)
Apr 22, 2015	15.08	15.37	14.92	15.30	73,744	+0.25(+1.66%)
Apr 21, 2015	15.24	15.34	15.02	15.05	83,956	-0.17(-1.12%)
Apr 20, 2015	15.49	15.70	15.21	15.22	71,734	-0.26(-1.68%)
Apr 17, 2015	15.52	15.71	15.46	15.48	118,833	-0.11(-0.71%)
Apr 16, 2015	15.80	15.97	15.58	15.59	359,653	-0.31(-1.95%)
Apr 15, 2015	15.68	15.93	15.65	15.90	192,161	+0.22(+1.40%)
Apr 14, 2015	15.50	15.76	15.50	15.68	34,438	+0.16(+1.03%)
Apr 13, 2015	15.46	15.66	15.42	15.52	132,179	+0.14(+0.91%)
Apr 10, 2015	15.41	15.53	15.35	15.38	30,246	+0.04(+0.26%)
Apr 09, 2015	15.24	15.50	14.96	15.34	156,559	+0.14(+0.92%)
Apr 08, 2015	15.18	15.25	15.02	15.20	85,527	-0.01(-0.07%)
Apr 07, 2015	15.39	15.45	15.15	15.21	104,774	-0.18(-1.17%)
Apr 06, 2015	15.26	15.50	15.26	15.39	66,276	+0.08(+0.52%)
Apr 02, 2015	15.42	15.31	15.31	15.31	78,700	-0.09(-0.58%)
Apr 01, 2015	15.39	15.51	15.14	15.40	157,951	-0.05(-0.32%)
Mar 31, 2015	15.37	15.63	15.37	15.45	127,667	-0.05(-0.32%)
Mar 30, 2015	15.50	15.77	15.45	15.50	115,952	+0.00(+0.00%)
Mar 27, 2015	15.42	15.65	15.31	15.50	66,361	+0.09(+0.58%)
Mar 26, 2015	15.41	15.67	15.31	15.41	62,849	-0.02(-0.13%)
Mar 25, 2015	15.59	15.80	15.40	15.43	96,523	-0.19(-1.22%)
Mar 24, 2015	15.80	15.83	15.61	15.62	66,511	-0.14(-0.89%)
Mar 23, 2015	15.60	15.94	15.59	15.76	104,629	+0.17(+1.09%)
Mar 20, 2015	15.29	15.80	15.29	15.59	199,541	+0.43(+2.84%)
Mar 19, 2015	15.09	15.18	14.97	15.16	151,309	+0.10(+0.66%)
Mar 18, 2015	14.89	15.15	14.86	15.06	201,671	+0.06(+0.40%)
Mar 17, 2015	15.03	15.19	14.95	15.00	208,611	-0.11(-0.73%)
Mar 16, 2015	14.88	15.44	14.77	15.11	135,562	+0.30(+2.03%)
Mar 13, 2015	14.86	14.94	14.77	14.81	96,705	-0.02(-0.13%)
Mar 12, 2015	14.78	15.08	14.78	14.83	97,876	+0.15(+1.02%)
Mar 11, 2015	15.06	15.29	14.61	14.68	143,953	-0.39(-2.59%)
Mar 10, 2015	14.29	15.94	14.29	15.07	343,650	+0.99(+7.03%)
Mar 09, 2015	14.10	14.32	13.97	14.08	68,644	+0.04(+0.28%)
Mar 06, 2015	14.03	14.26	13.90	14.04	51,429	-0.13(-0.92%)
Mar 05, 2015	14.17	14.35	13.93	14.17	58,834	-0.02(-0.14%)
Mar 04, 2015	14.11	14.31	14.14	14.19	43,643	+0.05(+0.35%)
Mar 03, 2015	14.25	14.27	14.15	14.14	81,419	-0.04(-0.28%)

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.