Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.01	16.11	15.66	15.67	851,458	-0.31(-1.94%)
May 28, 2015	16.04	16.04	15.70	15.98	874,744	-0.13(-0.81%)
May 27, 2015	16.06	16.25	15.74	16.11	1,308,273	+0.03(+0.19%)
May 26, 2015	16.07	16.25	15.54	16.08	1,893,225	-0.23(-1.41%)
May 22, 2015	16.41	16.31	16.31	16.31	670,500	-0.31(-1.87%)
May 21, 2015	16.47	16.85	16.44	16.62	955,017	+0.30(+1.84%)
May 20, 2015	16.32	16.43	16.13	16.32	1,196,282	+0.11(+0.68%)
May 19, 2015	16.78	16.78	16.00	16.21	1,579,766	-0.74(-4.37%)
May 18, 2015	16.96	16.98	16.48	16.95	1,039,467	-0.02(-0.12%)
May 15, 2015	16.75	17.15	16.51	16.97	839,233	+0.13(+0.77%)
May 14, 2015	16.99	17.18	16.74	16.84	760,589	-0.09(-0.53%)
May 13, 2015	17.27	17.33	16.69	16.93	1,135,708	-0.20(-1.17%)
May 12, 2015	16.78	17.24	16.65	17.13	927,291	+0.37(+2.21%)
May 11, 2015	16.96	17.15	16.62	16.76	1,515,640	-0.13(-0.77%)
May 08, 2015	16.55	16.91	16.11	16.89	1,230,357	+0.53(+3.24%)
May 07, 2015	16.35	16.46	15.92	16.36	1,583,486	-0.13(-0.79%)
May 06, 2015	16.88	17.20	16.37	16.49	1,862,645	-0.19(-1.14%)
May 05, 2015	16.66	16.93	16.57	16.68	2,341,363	+0.19(+1.15%)
May 04, 2015	16.49	16.71	16.32	16.49	1,537,314	+0.14(+0.86%)
May 01, 2015	16.44	16.57	16.07	16.35	1,382,437	-0.13(-0.79%)
Apr 30, 2015	16.80	16.93	16.27	16.48	1,591,665	-0.29(-1.73%)
Apr 29, 2015	16.42	16.90	16.11	16.77	1,251,658	+0.29(+1.76%)
Apr 28, 2015	16.52	16.82	16.41	16.48	1,319,889	-0.09(-0.54%)
Apr 27, 2015	16.54	16.70	16.30	16.57	1,355,804	+0.21(+1.28%)
Apr 24, 2015	16.57	16.62	16.16	16.36	1,027,929	-0.32(-1.92%)
Apr 23, 2015	16.69	16.89	16.50	16.68	1,491,964	-0.07(-0.42%)
Apr 22, 2015	16.62	17.12	16.54	16.75	2,086,570	+0.16(+0.96%)
Apr 21, 2015	17.71	17.73	15.93	16.59	4,853,464	+0.86(+5.47%)
Apr 20, 2015	16.13	16.19	15.66	15.73	2,749,514	-0.37(-2.30%)
Apr 17, 2015	16.50	16.60	15.78	16.10	1,799,027	-0.48(-2.90%)
Apr 16, 2015	16.90	17.06	16.51	16.58	1,312,396	-0.43(-2.53%)
Apr 15, 2015	16.63	17.11	16.30	17.01	1,420,025	+0.58(+3.53%)
Apr 14, 2015	16.45	16.55	16.31	16.43	1,095,054	+0.04(+0.24%)
Apr 13, 2015	16.43	16.56	16.25	16.39	1,047,778	+0.05(+0.31%)
Apr 10, 2015	16.65	16.71	16.22	16.34	1,110,113	-0.22(-1.33%)
Apr 09, 2015	15.81	16.63	15.81	16.56	1,577,350	+0.83(+5.28%)
Apr 08, 2015	15.75	15.95	15.51	15.73	1,199,919	+0.02(+0.13%)
Apr 07, 2015	16.17	16.17	15.53	15.71	1,755,036	-0.46(-2.84%)
Apr 06, 2015	15.36	16.19	15.36	16.17	1,292,799	+0.96(+6.31%)
Apr 02, 2015	14.85	15.21	15.21	15.21	1,208,200	+0.18(+1.20%)
Apr 01, 2015	15.06	15.30	14.90	15.03	1,653,751	+0.07(+0.47%)
Mar 31, 2015	14.65	15.01	14.60	14.96	1,182,337	+0.19(+1.29%)
Mar 30, 2015	14.76	14.98	14.57	14.77	849,536	+0.12(+0.82%)
Mar 27, 2015	14.47	14.65	14.04	14.65	1,149,352	+0.11(+0.76%)
Mar 26, 2015	14.57	14.94	14.32	14.54	1,257,503	+0.24(+1.68%)
Mar 25, 2015	14.53	14.68	14.29	14.30	1,331,504	-0.09(-0.63%)
Mar 24, 2015	14.01	14.42	13.94	14.39	1,529,056	+0.40(+2.86%)
Mar 23, 2015	14.20	14.53	13.98	13.99	1,535,139	-0.14(-0.99%)
Mar 20, 2015	13.61	14.17	13.55	14.13	2,233,019	+0.64(+4.74%)
Mar 19, 2015	13.65	13.74	13.41	13.49	845,930	-0.40(-2.88%)
Mar 18, 2015	13.45	13.97	13.38	13.89	2,029,914	+0.27(+1.98%)
Mar 17, 2015	13.44	13.74	13.11	13.62	2,834,258	+0.07(+0.52%)
Mar 16, 2015	13.38	13.71	13.17	13.55	2,022,764	+0.07(+0.52%)
Mar 13, 2015	13.27	13.60	13.06	13.48	2,364,912	+0.11(+0.82%)
Mar 12, 2015	13.50	13.53	13.29	13.37	2,786,611	+0.00(+0.00%)
Mar 11, 2015	13.82	13.97	13.22	13.37	4,005,726	-0.42(-3.05%)
Mar 10, 2015	14.12	14.19	13.75	13.79	2,800,333	-0.47(-3.30%)
Mar 09, 2015	14.04	14.53	13.77	14.26	2,482,535	+0.14(+0.99%)
Mar 06, 2015	14.25	14.44	13.95	14.12	1,993,312	-0.21(-1.47%)
Mar 05, 2015	14.23	14.52	13.64	14.33	2,504,266	+0.04(+0.28%)
Mar 04, 2015	14.78	14.80	14.27	14.29	2,890,548	-0.51(-3.45%)
Mar 03, 2015	15.00	15.23	14.79	14.80	2,894,550	-0.27(-1.79%)

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.