Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.35	16.86	16.13	16.69	3,763,646	+0.42(+2.57%)
May 28, 2015	16.29	16.37	16.11	16.27	2,409,566	-0.06(-0.37%)
May 27, 2015	15.84	16.37	15.70	16.33	2,998,390	+0.51(+3.25%)
May 26, 2015	15.80	15.97	15.71	15.81	1,671,518	-0.13(-0.82%)
May 22, 2015	16.05	15.95	15.95	15.95	1,037,252	-0.21(-1.29%)
May 21, 2015	16.33	16.42	16.02	16.15	1,674,685	-0.15(-0.91%)
May 20, 2015	15.89	16.33	15.77	16.30	3,155,704	+0.47(+2.97%)
May 19, 2015	15.94	16.06	15.57	15.83	1,519,003	-0.21(-1.30%)
May 18, 2015	15.75	16.07	15.69	16.04	1,447,383	+0.20(+1.27%)
May 15, 2015	15.89	15.97	15.71	15.84	1,918,028	-0.10(-0.66%)
May 14, 2015	16.02	16.22	15.82	15.95	1,690,110	+0.01(+0.05%)
May 13, 2015	15.78	16.01	15.68	15.94	2,172,877	+0.16(+0.99%)
May 12, 2015	15.82	15.88	15.65	15.78	1,616,156	-0.10(-0.60%)
May 11, 2015	15.79	15.97	15.61	15.88	1,449,218	+0.03(+0.22%)
May 08, 2015	15.70	16.07	15.56	15.84	2,407,141	+0.16(+1.00%)
May 07, 2015	15.68	16.07	15.65	15.68	3,601,083	-0.10(-0.61%)
May 06, 2015	15.62	15.83	15.47	15.78	3,338,871	+0.27(+1.74%)
May 05, 2015	15.51	15.68	15.42	15.51	4,319,626	+0.03(+0.23%)
May 04, 2015	15.20	15.68	15.18	15.47	3,384,021	+0.33(+2.19%)
May 01, 2015	15.19	15.27	14.90	15.14	2,093,011	-0.08(-0.52%)
Apr 30, 2015	14.93	15.81	14.92	15.22	8,428,020	+0.36(+2.40%)
Apr 29, 2015	14.70	14.97	14.32	14.87	5,079,287	+1.04(+7.50%)
Apr 28, 2015	13.65	13.90	13.59	13.83	2,433,300	+0.11(+0.83%)
Apr 27, 2015	13.87	13.95	13.62	13.71	2,300,246	-0.10(-0.69%)
Apr 24, 2015	13.95	14.05	13.75	13.81	2,478,089	-0.20(-1.43%)
Apr 23, 2015	13.77	14.07	13.73	14.01	1,962,657	+0.24(+1.71%)
Apr 22, 2015	13.61	13.78	13.42	13.78	2,154,320	+0.17(+1.22%)
Apr 21, 2015	13.61	13.72	13.31	13.61	3,735,396	+0.02(+0.13%)
Apr 20, 2015	13.50	13.61	13.33	13.59	1,980,807	+0.14(+1.04%)
Apr 17, 2015	13.30	13.47	13.13	13.45	2,183,688	+0.03(+0.19%)
Apr 16, 2015	13.58	13.65	13.36	13.43	2,220,283	-0.20(-1.47%)
Apr 15, 2015	13.36	13.71	13.24	13.63	1,921,830	+0.36(+2.69%)
Apr 14, 2015	13.14	13.31	13.14	13.27	1,851,930	+0.17(+1.33%)
Apr 13, 2015	13.02	13.18	12.77	13.10	1,920,462	-0.20(-1.51%)
Apr 10, 2015	13.23	13.36	13.18	13.30	1,709,952	+0.13(+0.99%)
Apr 09, 2015	12.90	13.20	12.90	13.17	1,591,859	+0.26(+2.03%)
Apr 08, 2015	12.78	13.02	12.74	12.90	1,598,189	+0.17(+1.37%)
Apr 07, 2015	13.03	13.07	12.72	12.73	1,556,839	-0.33(-2.53%)
Apr 06, 2015	12.75	13.12	12.70	13.06	2,855,125	+0.32(+2.53%)
Apr 02, 2015	12.49	12.74	12.74	12.74	1,915,783	+0.18(+1.46%)
Apr 01, 2015	12.60	12.70	12.46	12.56	1,751,873	-0.06(-0.48%)
Mar 31, 2015	12.46	12.67	12.41	12.62	1,653,906	+0.04(+0.35%)
Mar 30, 2015	12.47	12.62	12.32	12.57	998,579	+0.15(+1.19%)
Mar 27, 2015	12.49	12.56	12.20	12.43	1,508,006	-0.13(-1.04%)
Mar 26, 2015	12.54	12.68	12.52	12.56	1,304,019	+0.03(+0.21%)
Mar 25, 2015	12.73	12.73	12.38	12.53	1,749,054	-0.13(-1.03%)
Mar 24, 2015	12.75	12.81	12.53	12.66	2,890,985	-0.07(-0.55%)
Mar 23, 2015	12.59	12.80	12.49	12.73	3,135,784	+0.17(+1.39%)
Mar 20, 2015	12.55	12.64	12.42	12.56	2,109,772	+0.11(+0.91%)
Mar 19, 2015	12.65	12.65	12.29	12.44	1,665,483	-0.31(-2.46%)
Mar 18, 2015	12.56	12.85	12.36	12.76	1,856,873	+0.11(+0.90%)
Mar 17, 2015	12.73	12.83	12.62	12.64	1,303,674	-0.17(-1.29%)
Mar 16, 2015	12.80	12.90	12.63	12.81	1,275,268	+0.02(+0.14%)
Mar 13, 2015	13.04	13.09	12.66	12.79	1,979,257	-0.32(-2.46%)
Mar 12, 2015	13.12	13.32	13.05	13.11	2,655,083	+0.11(+0.87%)
Mar 11, 2015	13.02	13.10	12.86	13.00	1,900,436	+0.01(+0.07%)
Mar 10, 2015	13.26	13.41	12.90	12.99	4,322,582	-0.49(-3.66%)
Mar 09, 2015	13.42	13.51	13.26	13.49	1,926,888	+0.06(+0.45%)
Mar 06, 2015	13.58	13.84	13.31	13.43	1,935,455	-0.28(-2.02%)
Mar 05, 2015	13.64	13.75	13.54	13.70	1,477,567	+0.03(+0.19%)
Mar 04, 2015	13.43	13.72	13.30	13.68	1,700,132	+0.16(+1.22%)
Mar 03, 2015	13.62	13.92	13.49	13.51	5,062,621	-0.47(-3.35%)

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.