Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.05	15.12	14.49	14.57	472,857	-0.48(-3.22%)
May 28, 2015	15.11	15.27	14.84	15.06	266,652	-0.11(-0.74%)
May 27, 2015	14.83	15.24	14.70	15.17	561,069	+0.44(+2.97%)
May 26, 2015	15.05	15.07	14.62	14.73	384,777	-0.37(-2.43%)
May 22, 2015	15.03	15.10	15.10	15.10	1,616,287	-0.03(-0.21%)
May 21, 2015	15.41	15.43	14.94	15.13	516,159	-0.23(-1.52%)
May 20, 2015	15.47	15.67	15.30	15.36	402,420	-0.06(-0.40%)
May 19, 2015	15.41	15.67	15.30	15.42	630,563	-0.14(-0.90%)
May 18, 2015	15.57	15.66	15.36	15.56	394,623	-0.11(-0.68%)
May 15, 2015	15.37	15.82	15.30	15.67	542,965	+0.44(+2.86%)
May 14, 2015	14.55	15.24	14.55	15.23	573,511	+0.83(+5.73%)
May 13, 2015	14.98	15.29	14.32	14.41	578,215	-0.42(-2.83%)
May 12, 2015	14.37	14.94	14.06	14.83	943,065	+0.14(+0.96%)
May 11, 2015	15.26	15.51	14.57	14.69	553,263	-0.70(-4.55%)
May 08, 2015	15.10	15.98	15.10	15.39	1,073,169	+0.61(+4.14%)
May 07, 2015	14.23	14.93	14.16	14.78	1,055,984	+0.66(+4.65%)
May 06, 2015	14.29	14.30	13.89	14.12	681,259	-0.10(-0.73%)
May 05, 2015	15.03	15.07	14.14	14.22	789,232	-1.00(-6.58%)
May 04, 2015	15.35	15.60	15.13	15.22	693,666	+0.07(+0.43%)
May 01, 2015	14.91	15.46	14.80	15.16	1,007,156	+0.35(+2.33%)
Apr 30, 2015	15.42	15.46	14.54	14.81	957,468	-0.77(-4.96%)
Apr 29, 2015	16.14	16.35	15.46	15.58	864,915	-1.01(-6.06%)
Apr 28, 2015	16.60	16.74	16.25	16.59	469,814	-0.09(-0.56%)
Apr 27, 2015	16.81	17.15	16.56	16.68	606,210	-0.05(-0.29%)
Apr 24, 2015	16.66	17.04	16.54	16.73	473,265	+0.09(+0.56%)
Apr 23, 2015	16.47	16.75	16.40	16.64	410,983	+0.11(+0.69%)
Apr 22, 2015	16.45	16.75	16.39	16.52	535,350	+0.10(+0.61%)
Apr 21, 2015	16.48	16.72	16.28	16.42	453,720	+0.10(+0.64%)
Apr 20, 2015	16.39	16.58	16.17	16.32	600,577	+0.08(+0.50%)
Apr 17, 2015	16.35	16.54	15.93	16.24	719,100	-0.27(-1.64%)
Apr 16, 2015	16.27	16.70	16.05	16.51	924,621	+0.13(+0.81%)
Apr 15, 2015	16.93	16.93	16.34	16.38	715,728	-0.36(-2.17%)
Apr 14, 2015	16.65	16.99	16.65	16.74	470,419	+0.17(+1.02%)
Apr 13, 2015	16.66	16.88	16.57	16.57	474,882	-0.15(-0.88%)
Apr 10, 2015	17.02	17.30	16.57	16.72	567,986	-0.03(-0.17%)
Apr 09, 2015	17.74	17.75	16.64	16.75	960,658	-1.11(-6.20%)
Apr 08, 2015	17.93	18.01	17.72	17.86	323,739	+0.08(+0.42%)
Apr 07, 2015	18.86	18.86	17.78	17.78	998,612	-0.98(-5.22%)
Apr 06, 2015	18.32	18.96	18.32	18.76	660,377	+0.54(+2.94%)
Apr 02, 2015	17.89	18.22	18.22	18.22	4,546,053	+0.44(+2.49%)
Apr 01, 2015	17.87	18.08	17.37	17.78	1,285,469	-0.12(-0.68%)
Mar 31, 2015	18.26	18.49	17.79	17.90	459,648	-0.47(-2.54%)
Mar 30, 2015	17.94	18.42	17.71	18.37	907,667	+0.76(+4.32%)
Mar 27, 2015	17.58	17.82	17.40	17.61	302,812	+0.12(+0.66%)
Mar 26, 2015	17.61	17.79	17.33	17.49	516,258	-0.34(-1.92%)
Mar 25, 2015	18.95	18.97	17.70	17.83	1,099,409	-0.98(-5.23%)
Mar 24, 2015	19.25	19.26	18.79	18.82	775,404	-0.49(-2.55%)
Mar 23, 2015	19.42	19.75	19.17	19.31	880,080	-0.05(-0.24%)
Mar 20, 2015	18.31	19.40	18.31	19.36	1,134,084	+1.34(+7.43%)
Mar 19, 2015	18.01	18.33	17.80	18.02	920,787	-0.02(-0.10%)
Mar 18, 2015	16.99	18.18	16.70	18.04	961,012	+1.06(+6.22%)
Mar 17, 2015	17.01	17.20	16.67	16.98	668,699	-0.05(-0.29%)
Mar 16, 2015	16.74	17.30	16.67	17.03	695,283	+0.56(+3.40%)
Mar 13, 2015	16.52	16.62	16.16	16.47	486,316	-0.05(-0.30%)
Mar 12, 2015	15.95	16.58	15.87	16.52	1,029,380	+0.83(+5.29%)
Mar 11, 2015	15.73	15.84	15.54	15.69	492,387	+0.02(+0.14%)
Mar 10, 2015	15.53	15.90	15.50	15.67	1,164,739	-0.04(-0.23%)
Mar 09, 2015	15.54	15.81	15.53	15.70	590,888	+0.37(+2.41%)
Mar 06, 2015	16.41	16.41	15.25	15.33	1,376,282	-1.71(-10.05%)
Mar 05, 2015	17.01	17.53	16.98	17.05	630,523	+0.16(+0.96%)
Mar 04, 2015	17.37	17.40	16.78	16.88	639,726	-0.51(-2.95%)
Mar 03, 2015	17.42	17.52	16.95	17.40	648,043	-0.09(-0.52%)

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.