Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.86	14.98	14.80	14.86	560,123	+0.03(+0.23%)
May 28, 2015	14.87	14.91	14.69	14.82	495,278	-0.13(-0.90%)
May 27, 2015	14.75	14.98	14.75	14.96	679,585	+0.15(+1.04%)
May 26, 2015	14.94	14.94	14.71	14.80	247,917	-0.20(-1.33%)
May 22, 2015	15.11	15.00	15.00	15.00	338,300	-0.11(-0.70%)
May 21, 2015	14.93	15.16	14.92	15.11	666,420	+0.19(+1.29%)
May 20, 2015	14.80	14.93	14.78	14.92	298,906	+0.09(+0.60%)
May 19, 2015	14.85	14.85	14.73	14.83	5,241,962	+0.12(+0.82%)
May 18, 2015	14.82	14.82	14.71	14.71	1,431,078	-0.12(-0.81%)
May 15, 2015	14.83	14.86	14.75	14.83	471,556	+0.03(+0.21%)
May 14, 2015	14.85	14.93	14.77	14.80	503,485	+0.07(+0.49%)
May 13, 2015	14.67	14.87	14.66	14.73	218,439	+0.22(+1.52%)
May 12, 2015	14.56	14.60	14.50	14.51	235,657	-0.23(-1.58%)
May 11, 2015	14.96	14.96	14.70	14.74	353,631	-0.28(-1.85%)
May 08, 2015	15.08	15.22	14.93	15.02	573,166	+0.22(+1.49%)
May 07, 2015	14.79	14.83	14.71	14.80	435,642	+0.26(+1.80%)
May 06, 2015	14.57	14.62	14.47	14.54	901,678	+0.05(+0.36%)
May 05, 2015	14.46	14.74	14.45	14.48	1,205,721	-0.20(-1.33%)
May 04, 2015	14.61	14.69	14.46	14.68	437,648	+0.50(+3.51%)
May 01, 2015	14.23	14.23	14.04	14.18	377,708	-0.03(-0.22%)
Apr 30, 2015	14.60	14.69	13.91	14.21	1,073,417	-0.47(-3.23%)
Apr 29, 2015	14.60	14.73	14.38	14.69	609,022	-0.23(-1.52%)
Apr 28, 2015	14.95	14.96	14.75	14.91	435,851	+0.05(+0.36%)
Apr 27, 2015	14.87	14.97	14.76	14.86	389,376	-0.07(-0.49%)
Apr 24, 2015	14.88	14.94	14.84	14.93	303,484	+0.20(+1.36%)
Apr 23, 2015	14.58	14.73	14.58	14.73	364,517	+0.19(+1.33%)
Apr 22, 2015	14.60	14.61	14.48	14.54	258,965	+0.04(+0.30%)
Apr 21, 2015	14.58	14.59	14.47	14.50	355,465	+0.03(+0.23%)
Apr 20, 2015	14.46	14.57	14.38	14.46	482,182	+0.02(+0.12%)
Apr 17, 2015	14.41	14.52	14.38	14.45	330,931	-0.05(-0.37%)
Apr 16, 2015	14.53	14.55	14.40	14.50	266,219	+0.06(+0.41%)
Apr 15, 2015	14.56	14.57	14.42	14.44	202,820	-0.10(-0.69%)
Apr 14, 2015	14.37	14.57	14.34	14.54	358,245	+0.13(+0.92%)
Apr 13, 2015	14.39	14.46	14.34	14.41	538,883	-0.31(-2.08%)
Apr 10, 2015	14.63	14.72	14.55	14.71	257,851	+0.04(+0.30%)
Apr 09, 2015	14.64	14.72	14.52	14.67	355,681	-0.02(-0.14%)
Apr 08, 2015	14.61	14.74	14.60	14.69	250,294	+0.22(+1.50%)
Apr 07, 2015	14.62	14.65	14.47	14.47	209,408	-0.13(-0.91%)
Apr 06, 2015	14.48	14.69	14.48	14.61	176,031	+0.11(+0.78%)
Apr 02, 2015	14.48	14.49	14.49	14.49	194,566	+0.08(+0.58%)
Apr 01, 2015	14.48	14.49	14.38	14.41	415,534	-0.09(-0.62%)
Mar 31, 2015	14.57	14.68	14.45	14.50	649,260	-0.10(-0.71%)
Mar 30, 2015	14.61	14.68	14.56	14.60	357,110	+0.24(+1.69%)
Mar 27, 2015	14.33	14.41	14.28	14.36	274,996	+0.13(+0.91%)
Mar 26, 2015	14.32	14.37	14.23	14.23	415,885	-0.28(-1.91%)
Mar 25, 2015	14.71	14.78	14.49	14.51	492,106	-0.35(-2.35%)
Mar 24, 2015	14.92	14.98	14.82	14.86	400,692	-0.01(-0.04%)
Mar 23, 2015	14.87	14.96	14.82	14.86	366,529	+0.03(+0.22%)
Mar 20, 2015	14.87	14.95	14.79	14.83	478,891	-0.00(-0.02%)
Mar 19, 2015	14.96	15.12	14.77	14.83	437,525	-0.29(-1.94%)
Mar 18, 2015	14.80	15.15	14.72	15.13	360,734	+0.37(+2.48%)
Mar 17, 2015	14.89	14.94	14.74	14.76	213,266	-0.26(-1.71%)
Mar 16, 2015	14.92	15.02	14.87	15.02	219,550	+0.27(+1.81%)
Mar 13, 2015	14.83	14.83	14.66	14.75	251,242	+0.05(+0.36%)
Mar 12, 2015	14.78	14.80	14.68	14.70	189,690	+0.01(+0.07%)
Mar 11, 2015	14.80	14.80	14.66	14.69	273,654	-0.09(-0.61%)
Mar 10, 2015	14.82	14.99	14.76	14.78	541,098	-0.08(-0.54%)
Mar 09, 2015	15.06	15.06	14.85	14.86	322,959	-0.25(-1.63%)
Mar 06, 2015	14.99	15.21	14.99	15.10	644,681	+0.21(+1.41%)
Mar 05, 2015	14.95	15.00	14.78	14.89	292,861	-0.06(-0.40%)
Mar 04, 2015	15.01	15.15	14.95	14.95	347,976	-0.20(-1.30%)
Mar 03, 2015	15.05	15.16	15.03	15.15	371,231	+0.09(+0.62%)

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.