Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.06	14.10	13.92	14.00	68,815	-0.05(-0.39%)
May 28, 2015	13.97	14.05	13.92	14.05	94,149	+0.11(+0.79%)
May 27, 2015	13.78	13.98	13.78	13.94	213,883	+0.15(+1.08%)
May 26, 2015	13.93	13.93	13.77	13.79	304,958	-0.31(-2.23%)
May 22, 2015	14.17	14.11	14.11	14.11	163,490	-0.12(-0.83%)
May 21, 2015	14.14	14.24	14.14	14.22	48,227	+0.08(+0.56%)
May 20, 2015	14.14	14.19	14.11	14.14	72,032	-0.02(-0.17%)
May 19, 2015	14.14	14.21	14.14	14.17	57,132	-0.06(-0.39%)
May 18, 2015	14.22	14.28	14.19	14.22	137,035	-0.13(-0.93%)
May 15, 2015	14.22	14.37	14.21	14.36	115,367	+0.11(+0.77%)
May 14, 2015	14.16	14.25	14.15	14.25	137,990	+0.21(+1.51%)
May 13, 2015	14.03	14.09	14.01	14.03	169,854	+0.19(+1.36%)
May 12, 2015	13.86	13.92	13.84	13.85	164,057	+0.03(+0.23%)
May 11, 2015	13.83	13.91	13.80	13.81	188,815	-0.01(-0.06%)
May 08, 2015	13.74	13.84	13.74	13.82	266,540	+0.23(+1.67%)
May 07, 2015	13.59	13.63	13.55	13.59	429,645	-0.08(-0.57%)
May 06, 2015	13.65	13.74	13.63	13.67	62,979	+0.10(+0.75%)
May 05, 2015	13.70	13.70	13.54	13.57	92,374	-0.16(-1.20%)
May 04, 2015	13.82	13.82	13.71	13.74	79,776	-0.09(-0.63%)
May 01, 2015	13.81	13.84	13.73	13.82	150,788	+0.12(+0.86%)
Apr 30, 2015	13.74	13.78	13.70	13.70	102,859	-0.04(-0.29%)
Apr 29, 2015	13.79	13.85	13.69	13.74	106,689	-0.20(-1.41%)
Apr 28, 2015	13.86	13.94	13.83	13.94	80,677	+0.06(+0.45%)
Apr 27, 2015	13.88	13.98	13.87	13.88	2,640,526	+0.14(+1.03%)
Apr 24, 2015	13.67	13.78	13.62	13.74	106,445	+0.08(+0.57%)
Apr 23, 2015	13.50	13.70	13.46	13.66	308,863	+0.11(+0.81%)
Apr 22, 2015	13.54	13.58	13.48	13.55	322,032	-0.06(-0.46%)
Apr 21, 2015	13.56	13.65	13.55	13.61	179,136	+0.08(+0.58%)
Apr 20, 2015	13.58	13.59	13.51	13.53	703,790	+0.02(+0.12%)
Apr 17, 2015	13.51	13.53	13.45	13.52	410,560	-0.21(-1.54%)
Apr 16, 2015	13.67	13.78	13.62	13.73	333,373	+0.03(+0.23%)
Apr 15, 2015	13.71	13.74	13.62	13.70	132,750	+0.02(+0.11%)
Apr 14, 2015	13.69	13.70	13.65	13.68	108,558	+0.13(+0.99%)
Apr 13, 2015	13.59	13.64	13.52	13.55	297,581	-0.11(-0.80%)
Apr 10, 2015	13.60	13.67	13.59	13.66	100,280	+0.03(+0.23%)
Apr 09, 2015	13.65	13.65	13.57	13.63	121,497	+0.02(+0.12%)
Apr 08, 2015	13.74	13.74	13.57	13.61	9,814,883	-0.02(-0.17%)
Apr 07, 2015	13.69	13.75	13.63	13.63	116,605	-0.07(-0.52%)
Apr 06, 2015	13.63	13.83	13.62	13.70	86,526	+0.11(+0.81%)
Apr 02, 2015	13.52	13.59	13.59	13.59	73,850	+0.23(+1.70%)
Apr 01, 2015	13.38	13.39	13.28	13.37	167,686	+0.10(+0.77%)
Mar 31, 2015	13.22	13.31	13.22	13.26	108,176	-0.18(-1.34%)
Mar 30, 2015	13.43	13.48	13.41	13.45	107,096	+0.08(+0.59%)
Mar 27, 2015	13.26	13.39	13.24	13.37	182,103	+0.13(+1.01%)
Mar 26, 2015	13.27	13.30	13.20	13.23	170,675	-0.24(-1.75%)
Mar 25, 2015	13.58	13.58	13.45	13.47	104,387	-0.01(-0.06%)
Mar 24, 2015	13.50	13.53	13.46	13.48	147,708	-0.02(-0.12%)
Mar 23, 2015	13.42	13.53	13.41	13.49	73,454	+0.14(+1.06%)
Mar 20, 2015	13.31	13.46	13.24	13.35	175,742	+0.29(+2.23%)
Mar 19, 2015	13.06	13.09	13.01	13.06	228,748	-0.19(-1.42%)
Mar 18, 2015	12.96	13.28	12.96	13.25	238,188	+0.24(+1.81%)
Mar 17, 2015	13.06	13.06	12.99	13.01	374,402	-0.10(-0.78%)
Mar 16, 2015	13.08	13.17	13.07	13.12	220,116	+0.20(+1.52%)
Mar 13, 2015	12.96	12.96	12.86	12.92	174,651	-0.14(-1.08%)
Mar 12, 2015	13.03	13.06	12.97	13.06	114,838	+0.13(+0.97%)
Mar 11, 2015	12.94	13.01	12.90	12.94	264,900	+0.00(+0.00%)
Mar 10, 2015	13.05	13.05	12.93	12.94	411,074	-0.38(-2.89%)
Mar 09, 2015	13.30	13.36	13.26	13.32	444,296	+0.00(+0.00%)
Mar 06, 2015	13.42	13.43	13.30	13.32	208,930	-0.26(-1.91%)
Mar 05, 2015	13.54	13.59	13.53	13.58	322,647	+0.09(+0.70%)
Mar 04, 2015	13.55	13.58	13.42	13.48	660,497	-0.09(-0.69%)
Mar 03, 2015	13.61	13.63	13.53	13.58	8,443,493	-0.10(-0.75%)

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.