Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.92	14.03	13.84	13.99	906,636	+0.09(+0.65%)
May 28, 2015	13.85	13.91	13.77	13.90	1,877,368	-0.05(-0.36%)
May 27, 2015	13.95	13.97	13.82	13.95	610,817	-0.03(-0.21%)
May 26, 2015		14.15	13.93	13.98	630,151	-0.23(-1.62%)
May 25, 2015	14.25	14.25	14.20	14.21	76,478	-0.06(-0.42%)
May 22, 2015	14.23	14.33	14.11	14.27	900,591	-0.07(-0.49%)
May 21, 2015	14.08	14.35	14.08	14.34	681,877	+0.38(+2.72%)
May 20, 2015	13.95	14.12	13.95	13.96	877,737	+0.04(+0.29%)
May 19, 2015	13.98	14.03	13.82	13.92	577,202	-0.12(-0.85%)
May 15, 2015		14.04	14.04	14.04	0	+0.04(+0.29%)
May 14, 2015	14.17	14.19	13.99	14.00	1,687,194	-0.12(-0.85%)
May 13, 2015	14.30	14.33	14.05	14.12	2,456,635	-0.10(-0.70%)
May 12, 2015	14.27	14.37	14.18	14.22	1,354,912	-0.02(-0.14%)
May 11, 2015	14.45	14.45	14.17	14.24	1,538,148	-0.13(-0.90%)
May 08, 2015	14.32	14.47	14.06	14.37	1,628,364	+0.17(+1.20%)
May 07, 2015	14.34	14.37	14.08	14.20	1,268,936	-0.18(-1.25%)
May 06, 2015	14.56	14.64	14.30	14.38	2,617,661	-0.44(-2.97%)
May 05, 2015	15.18	15.27	14.79	14.82	2,840,276	-0.21(-1.40%)
May 04, 2015	15.00	15.11	14.95	15.03	916,072	-0.02(-0.13%)
May 01, 2015	15.00	15.12	14.94	15.05	682,480	-0.02(-0.13%)
Apr 30, 2015	15.13	15.13	14.87	15.07	1,009,534	+0.02(+0.13%)
Apr 29, 2015	14.84	15.14	14.79	15.05	872,675	+0.15(+1.01%)
Apr 28, 2015	15.02	15.09	14.84	14.90	700,460	-0.15(-1.00%)
Apr 27, 2015	15.23	15.25	15.00	15.05	907,095	-0.10(-0.66%)
Apr 24, 2015	15.13	15.29	15.05	15.15	1,192,292	-0.03(-0.20%)
Apr 23, 2015	15.13	15.30	15.07	15.18	1,281,003	+0.09(+0.60%)
Apr 22, 2015	15.05	15.13	14.82	15.09	1,317,076	+0.08(+0.53%)
Apr 21, 2015	15.30	15.30	14.87	15.01	1,417,990	-0.27(-1.77%)
Apr 20, 2015	15.19	15.44	15.19	15.28	962,390	+0.08(+0.53%)
Apr 17, 2015	15.06	15.27	14.96	15.20	1,981,419	+0.04(+0.26%)
Apr 16, 2015	15.24	15.33	15.01	15.16	1,750,658	-0.19(-1.24%)
Apr 15, 2015	15.03	15.48	15.02	15.35	2,007,530	+0.45(+3.02%)
Apr 14, 2015	14.75	14.96	14.71	14.90	934,306	+0.21(+1.43%)
Apr 13, 2015	14.78	14.81	14.59	14.69	667,477	+0.03(+0.20%)
Apr 10, 2015	14.65	14.73	14.56	14.66	1,084,912	+0.12(+0.83%)
Apr 09, 2015	14.39	14.64	14.39	14.54	2,073,331	+0.21(+1.47%)
Apr 08, 2015	14.64	14.68	14.30	14.33	1,001,662	-0.33(-2.25%)
Apr 07, 2015	14.40	14.83	14.40	14.66	2,403,927	+0.21(+1.45%)
Apr 06, 2015	14.26	14.56	14.22	14.45	1,094,554	+0.25(+1.76%)
Apr 02, 2015		14.20	14.20	14.20	0	+0.30(+2.16%)
Apr 01, 2015	13.86	14.00	13.83	13.90	733,099	+0.05(+0.36%)
Mar 31, 2015	13.71	13.90	13.67	13.85	758,424	-0.02(-0.14%)
Mar 30, 2015	13.78	13.90	13.75	13.87	354,492	+0.07(+0.51%)
Mar 27, 2015	13.76	13.85	13.64	13.80	600,146	+0.00(+0.00%)
Mar 26, 2015	13.99	14.12	13.77	13.80	1,328,240	-0.06(-0.43%)
Mar 25, 2015	13.82	13.97	13.66	13.86	1,442,123	+0.10(+0.73%)
Mar 24, 2015	13.62	13.76	13.54	13.76	792,600	+0.23(+1.70%)
Mar 23, 2015	13.46	13.69	13.45	13.53	487,296	+0.07(+0.52%)
Mar 20, 2015	13.53	13.57	13.38	13.46	559,582	+0.15(+1.13%)
Mar 19, 2015	13.50	13.54	13.27	13.31	503,649	-0.35(-2.56%)
Mar 18, 2015	13.18	13.76	13.18	13.66	1,708,610	+0.28(+2.09%)
Mar 17, 2015	13.14	13.48	13.10	13.38	1,124,435	+0.05(+0.38%)
Mar 16, 2015	13.14	13.33	13.02	13.33	893,192	+0.04(+0.30%)
Mar 13, 2015	13.29	13.32	13.09	13.29	1,184,129	-0.14(-1.04%)
Mar 12, 2015	13.62	13.66	13.39	13.43	1,589,706	-0.11(-0.81%)
Mar 11, 2015	13.40	13.63	13.40	13.54	518,001	+0.10(+0.74%)
Mar 10, 2015	13.50	13.55	13.34	13.44	1,562,824	-0.11(-0.81%)
Mar 09, 2015	13.92	13.99	13.55	13.55	912,035	-0.39(-2.80%)
Mar 06, 2015	14.00	14.19	13.83	13.94	981,839	-0.13(-0.92%)
Mar 05, 2015	14.20	14.20	13.97	14.07	677,790	-0.01(-0.07%)
Mar 04, 2015		14.19	13.87	14.08	1,401,267	-0.11(-0.78%)
Mar 03, 2015	14.00	14.20	13.91	14.19	872,442	+0.19(+1.36%)

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.