Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.02	17.04	16.52	16.73	130,108	-0.29(-1.71%)
May 28, 2015	17.00	17.07	16.86	17.02	75,688	+0.03(+0.17%)
May 27, 2015	16.73	17.04	16.60	16.99	146,632	+0.33(+1.98%)
May 26, 2015	16.72	16.78	16.52	16.66	153,396	+0.02(+0.12%)
May 22, 2015	16.68	16.64	16.64	16.64	94,160	-0.03(-0.17%)
May 21, 2015	16.55	16.77	16.49	16.67	232,151	+0.09(+0.53%)
May 20, 2015	16.50	16.68	16.46	16.58	222,763	+0.10(+0.59%)
May 19, 2015	16.19	16.49	16.06	16.48	170,920	+0.31(+1.92%)
May 18, 2015	16.16	16.46	16.14	16.17	277,698	+0.17(+1.03%)
May 15, 2015	15.57	16.09	15.57	16.01	159,763	+0.47(+3.00%)
May 14, 2015	15.48	15.74	15.48	15.54	120,512	+0.15(+0.99%)
May 13, 2015	15.19	15.55	15.13	15.39	162,512	+0.29(+1.92%)
May 12, 2015	14.81	15.15	14.59	15.10	109,422	+0.32(+2.16%)
May 11, 2015	14.38	14.84	14.09	14.78	386,801	+0.61(+4.31%)
May 08, 2015	14.20	14.31	14.09	14.17	129,335	+0.08(+0.55%)
May 07, 2015	14.09	14.13	14.02	14.09	122,383	-0.05(-0.34%)
May 06, 2015	14.31	14.31	14.00	14.14	70,604	-0.16(-1.15%)
May 05, 2015	14.48	14.54	14.27	14.30	89,897	-0.19(-1.34%)
May 04, 2015	14.48	14.60	14.39	14.50	264,233	+0.00(+0.00%)
May 01, 2015	14.79	14.91	14.41	14.50	148,382	-0.26(-1.77%)
Apr 30, 2015	15.18	15.18	14.69	14.76	100,252	-0.52(-3.42%)
Apr 29, 2015	15.27	15.38	14.98	15.28	82,424	-0.02(-0.13%)
Apr 28, 2015	15.01	15.47	14.99	15.30	96,064	+0.30(+2.00%)
Apr 27, 2015	15.11	15.29	14.86	15.00	71,803	-0.10(-0.64%)
Apr 24, 2015	15.20	15.34	15.07	15.10	64,942	-0.06(-0.38%)
Apr 23, 2015	14.80	15.20	14.80	15.16	60,675	+0.34(+2.29%)
Apr 22, 2015	14.60	14.88	14.45	14.82	76,150	+0.24(+1.66%)
Apr 21, 2015	14.76	14.86	14.55	14.57	86,695	-0.16(-1.12%)
Apr 20, 2015	15.00	15.20	14.73	14.74	74,074	-0.25(-1.68%)
Apr 17, 2015	15.03	15.21	14.97	14.99	122,711	-0.11(-0.71%)
Apr 16, 2015	15.30	15.47	15.09	15.10	371,390	-0.30(-1.95%)
Apr 15, 2015	15.18	15.43	15.16	15.40	198,432	+0.21(+1.40%)
Apr 14, 2015	15.01	15.26	15.01	15.18	35,561	+0.15(+1.03%)
Apr 13, 2015	14.97	15.17	14.93	15.03	136,492	+0.14(+0.91%)
Apr 10, 2015	14.92	15.04	14.86	14.89	31,233	+0.04(+0.26%)
Apr 09, 2015	14.76	15.01	14.49	14.86	161,668	+0.14(+0.92%)
Apr 08, 2015	14.70	14.77	14.55	14.72	88,318	-0.01(-0.07%)
Apr 07, 2015	14.90	14.96	14.67	14.73	108,193	-0.17(-1.17%)
Apr 06, 2015	14.78	15.01	14.78	14.90	68,438	+0.08(+0.52%)
Apr 02, 2015	14.93	14.83	14.83	14.83	81,268	-0.09(-0.58%)
Apr 01, 2015	14.90	15.02	14.66	14.91	163,105	-0.05(-0.32%)
Mar 31, 2015	14.88	15.14	14.88	14.96	131,833	-0.05(-0.32%)
Mar 30, 2015	15.01	15.27	14.96	15.01	119,736	+0.00(+0.00%)
Mar 27, 2015	14.93	15.16	14.83	15.01	68,526	+0.09(+0.58%)
Mar 26, 2015	14.92	15.17	14.83	14.92	64,900	-0.02(-0.13%)
Mar 25, 2015	15.10	15.30	14.91	14.94	99,672	-0.18(-1.22%)
Mar 24, 2015	15.30	15.33	15.12	15.13	68,681	-0.14(-0.89%)
Mar 23, 2015	15.11	15.44	15.10	15.26	108,043	+0.16(+1.09%)
Mar 20, 2015	14.81	15.30	14.81	15.10	206,052	+0.42(+2.84%)
Mar 19, 2015	14.61	14.70	14.50	14.68	156,246	+0.10(+0.66%)
Mar 18, 2015	14.42	14.67	14.39	14.58	208,252	+0.06(+0.40%)
Mar 17, 2015	14.55	14.71	14.48	14.53	215,418	-0.11(-0.73%)
Mar 16, 2015	14.41	14.95	14.30	14.63	139,985	+0.29(+2.03%)
Mar 13, 2015	14.39	14.47	14.30	14.34	99,860	-0.02(-0.13%)
Mar 12, 2015	14.31	14.60	14.31	14.36	101,070	+0.15(+1.02%)
Mar 11, 2015	14.58	14.81	14.15	14.22	148,650	-0.38(-2.59%)
Mar 10, 2015	13.84	15.44	13.84	14.59	354,864	+0.96(+7.03%)
Mar 09, 2015	13.65	13.87	13.53	13.63	70,884	+0.04(+0.28%)
Mar 06, 2015	13.59	13.81	13.46	13.60	53,107	-0.13(-0.92%)
Mar 05, 2015	13.72	13.90	13.49	13.72	60,754	-0.02(-0.14%)
Mar 04, 2015	13.66	13.86	13.69	13.74	45,067	+0.05(+0.35%)
Mar 03, 2015	13.80	13.82	13.70	13.69	84,076	-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.