Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.34	15.52	15.17	15.44	566,263	+0.11(+0.72%)
May 28, 2015	15.46	15.64	15.29	15.33	354,147	-0.11(-0.71%)
May 27, 2015	15.50	15.67	15.41	15.44	205,923	+0.01(+0.05%)
May 26, 2015	15.44	15.62	15.38	15.44	175,146	-0.02(-0.15%)
May 22, 2015	15.67	15.46	15.46	15.46	133,570	-0.19(-1.21%)
May 21, 2015	15.82	15.95	14.39	15.65	196,871	-0.15(-0.95%)
May 20, 2015	15.61	15.83	15.51	15.80	178,811	+0.18(+1.16%)
May 19, 2015	15.67	15.77	15.44	15.62	204,480	+0.00(+0.00%)
May 18, 2015	15.75	15.90	15.57	15.62	155,043	-0.21(-1.34%)
May 15, 2015	15.79	15.87	15.56	15.83	269,120	+0.04(+0.25%)
May 14, 2015	15.73	15.92	15.60	15.79	197,087	+0.17(+1.06%)
May 13, 2015	15.83	15.86	15.62	15.63	137,360	-0.20(-1.29%)
May 12, 2015	15.81	15.97	15.59	15.83	180,296	-0.19(-1.18%)
May 11, 2015	16.11	16.11	15.80	16.02	192,501	-0.12(-0.73%)
May 08, 2015	15.81	16.37	15.81	16.14	312,699	+0.46(+2.96%)
May 07, 2015	15.22	15.90	15.22	15.67	1,830,461	+0.43(+2.84%)
May 06, 2015	15.52	15.52	15.09	15.24	470,734	-0.22(-1.43%)
May 05, 2015	15.97	16.15	15.37	15.46	536,978	-0.50(-3.11%)
May 04, 2015	16.33	16.46	15.91	15.96	801,782	-0.38(-2.31%)
May 01, 2015	16.15	16.45	16.09	16.33	527,699	+0.38(+2.37%)
Apr 30, 2015	17.25	17.33	15.92	15.96	441,724	-0.50(-3.02%)
Apr 29, 2015	16.63	16.82	16.22	16.45	623,080	-0.09(-0.52%)
Apr 28, 2015	16.50	16.68	16.39	16.54	321,093	+0.04(+0.24%)
Apr 27, 2015	16.06	16.85	15.96	16.50	842,962	+0.50(+3.15%)
Apr 24, 2015	16.10	16.10	15.89	16.00	165,788	-0.06(-0.39%)
Apr 23, 2015	15.87	16.16	15.70	16.06	481,152	+0.17(+1.09%)
Apr 22, 2015	15.70	15.91	15.62	15.89	466,888	+0.18(+1.15%)
Apr 21, 2015	15.65	15.75	15.53	15.70	191,311	+0.10(+0.66%)
Apr 20, 2015	15.56	15.63	15.41	15.60	371,974	+0.12(+0.76%)
Apr 17, 2015	15.10	15.51	15.04	15.48	423,687	+0.24(+1.60%)
Apr 16, 2015	15.47	15.52	15.15	15.24	284,703	-0.14(-0.92%)
Apr 15, 2015	15.39	15.51	15.18	15.38	1,215,121	+0.04(+0.26%)
Apr 14, 2015	15.50	15.63	15.20	15.34	198,151	-0.12(-0.76%)
Apr 13, 2015	15.45	15.54	15.40	15.46	55,796	-0.06(-0.41%)
Apr 10, 2015	15.50	15.61	15.31	15.52	148,942	+0.08(+0.51%)
Apr 09, 2015	15.56	15.71	15.32	15.44	187,613	-0.19(-1.21%)
Apr 08, 2015	15.43	15.71	15.39	15.63	235,251	+0.23(+1.48%)
Apr 07, 2015	15.83	15.93	15.39	15.41	249,322	-0.19(-1.21%)
Apr 06, 2015	15.46	15.71	15.33	15.59	153,303	+0.12(+0.76%)
Apr 02, 2015	15.51	15.48	15.48	15.48	245,556	-0.04(-0.25%)
Apr 01, 2015	15.38	15.52	15.19	15.52	500,828	+0.13(+0.87%)
Mar 31, 2015	15.30	15.52	15.23	15.38	201,605	+0.00(+0.00%)
Mar 30, 2015	15.34	15.44	15.25	15.38	121,211	+0.02(+0.15%)
Mar 27, 2015	15.19	15.37	15.11	15.36	305,466	+0.20(+1.30%)
Mar 26, 2015	15.15	15.19	14.89	15.16	387,568	-0.03(-0.21%)
Mar 25, 2015	15.35	15.44	15.16	15.19	288,258	-0.25(-1.63%)
Mar 24, 2015	15.61	15.62	15.44	15.44	131,841	-0.22(-1.41%)
Mar 23, 2015	15.67	15.98	15.60	15.67	228,994	-0.04(-0.25%)
Mar 20, 2015	15.37	15.78	15.37	15.70	518,785	+0.29(+1.89%)
Mar 19, 2015	15.41	15.57	15.31	15.41	292,363	-0.02(-0.15%)
Mar 18, 2015	15.37	15.65	15.12	15.44	527,756	+0.00(+0.00%)
Mar 17, 2015	14.96	15.46	14.96	15.44	508,174	+0.42(+2.78%)
Mar 16, 2015	14.90	15.08	14.89	15.02	389,416	+0.19(+1.27%)
Mar 13, 2015	14.95	14.96	14.65	14.83	399,261	-0.09(-0.63%)
Mar 12, 2015	14.90	15.08	14.90	14.93	892,660	+0.04(+0.26%)
Mar 11, 2015	14.72	14.90	14.56	14.89	321,064	+0.18(+1.23%)
Mar 10, 2015	14.81	14.89	14.65	14.70	343,048	-0.34(-2.25%)
Mar 09, 2015	14.90	15.26	14.81	15.04	431,173	+0.08(+0.53%)
Mar 06, 2015	15.63	15.72	14.74	14.96	891,172	-0.78(-4.95%)
Mar 05, 2015	15.38	15.92	15.30	15.74	188,292	+0.37(+2.41%)
Mar 04, 2015	15.32	15.59	15.41	15.37	278,809	-0.03(-0.20%)
Mar 03, 2015	15.46	15.67	15.26	15.41	267,035	-0.11(-0.71%)

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.