Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.59	16.23	15.30	15.88	674,651	+0.34(+2.19%)
May 28, 2015	15.81	15.91	15.46	15.54	303,452	-0.28(-1.80%)
May 27, 2015	15.59	15.97	15.45	15.82	224,464	+0.30(+1.95%)
May 26, 2015	15.43	15.99	15.43	15.52	245,608	-0.06(-0.36%)
May 22, 2015	15.72	15.58	15.58	15.58	205,285	-0.17(-1.08%)
May 21, 2015	15.92	15.97	15.71	15.75	220,108	-0.21(-1.31%)
May 20, 2015	16.71	16.81	15.59	15.96	218,984	+0.03(+0.18%)
May 19, 2015	15.78	16.02	15.70	15.93	191,119	+0.14(+0.90%)
May 18, 2015	15.76	15.93	15.69	15.79	114,398	+0.04(+0.24%)
May 15, 2015	15.83	15.96	15.64	15.75	115,674	-0.09(-0.54%)
May 14, 2015	16.01	16.03	15.63	15.83	128,567	-0.09(-0.59%)
May 13, 2015	15.92	16.03	15.82	15.93	129,257	+0.10(+0.66%)
May 12, 2015	15.92	15.96	15.72	15.82	176,396	-0.14(-0.89%)
May 11, 2015	15.99	16.08	15.88	15.97	219,668	-0.13(-0.82%)
May 08, 2015	15.97	16.33	15.97	16.10	258,075	+0.27(+1.67%)
May 07, 2015	15.44	15.92	15.32	15.83	350,169	+0.42(+2.70%)
May 06, 2015	15.70	15.92	15.26	15.42	376,266	-0.22(-1.39%)
May 05, 2015	17.35	17.70	15.47	15.63	757,646	+0.74(+4.96%)
May 04, 2015	14.98	15.18	14.80	14.90	250,908	-0.10(-0.69%)
May 01, 2015	14.74	15.12	14.67	15.00	181,555	+0.30(+2.06%)
Apr 30, 2015	14.98	15.07	14.65	14.70	505,425	-0.41(-2.70%)
Apr 29, 2015	15.24	15.30	15.02	15.10	161,285	-0.21(-1.36%)
Apr 28, 2015	14.89	15.35	14.81	15.31	238,919	+0.41(+2.73%)
Apr 27, 2015	15.33	15.41	14.79	14.91	270,526	-0.34(-2.24%)
Apr 24, 2015	15.36	15.37	15.16	15.25	113,012	-0.17(-1.11%)
Apr 23, 2015	15.44	15.44	15.13	15.42	246,710	-0.06(-0.37%)
Apr 22, 2015	15.54	15.63	15.32	15.47	110,208	-0.01(-0.06%)
Apr 21, 2015	15.63	15.71	15.40	15.48	143,342	-0.11(-0.73%)
Apr 20, 2015	15.55	15.67	15.44	15.60	208,967	+0.17(+1.11%)
Apr 17, 2015	15.53	15.55	15.30	15.43	215,267	-0.23(-1.45%)
Apr 16, 2015	15.79	15.81	15.63	15.65	103,704	-0.20(-1.25%)
Apr 15, 2015	15.67	15.96	15.53	15.85	140,825	+0.18(+1.15%)
Apr 14, 2015	15.65	15.86	15.61	15.67	110,204	+0.00(+0.00%)
Apr 13, 2015	15.77	15.98	15.66	15.67	144,917	-0.09(-0.60%)
Apr 10, 2015	15.45	15.84	15.39	15.77	141,198	+0.38(+2.46%)
Apr 09, 2015	15.91	15.94	15.34	15.39	409,115	-0.46(-2.93%)
Apr 08, 2015	15.47	15.86	15.39	15.85	582,712	+0.37(+2.39%)
Apr 07, 2015	15.31	15.63	15.27	15.48	239,729	+0.22(+1.43%)
Apr 06, 2015	15.00	15.38	15.00	15.27	258,341	+0.14(+0.94%)
Apr 02, 2015	15.19	15.12	15.12	15.12	182,475	-0.09(-0.56%)
Apr 01, 2015	15.15	15.22	14.78	15.21	193,394	+0.06(+0.37%)
Mar 31, 2015	15.08	15.30	15.07	15.15	265,377	-0.04(-0.25%)
Mar 30, 2015	15.25	15.32	15.07	15.19	361,926	-0.06(-0.37%)
Mar 27, 2015	14.96	15.25	14.87	15.25	124,942	+0.30(+2.03%)
Mar 26, 2015	15.02	15.22	15.02	14.94	208,461	-0.16(-1.07%)
Mar 25, 2015	15.30	15.30	14.97	15.10	219,768	-0.12(-0.81%)
Mar 24, 2015	15.60	15.70	15.20	15.23	293,376	-0.36(-2.31%)
Mar 23, 2015	15.09	15.66	14.91	15.59	335,683	+0.45(+3.00%)
Mar 20, 2015	15.36	15.48	15.00	15.13	361,582	-0.08(-0.50%)
Mar 19, 2015	15.02	15.22	14.89	15.21	158,951	+0.15(+1.01%)
Mar 18, 2015	14.86	15.06	14.68	15.06	230,150	+0.16(+1.08%)
Mar 17, 2015	14.83	14.97	14.59	14.90	298,410	+0.01(+0.06%)
Mar 16, 2015	14.97	15.12	14.77	14.89	215,495	-0.04(-0.25%)
Mar 13, 2015	15.14	15.15	14.79	14.92	155,110	-0.19(-1.25%)
Mar 12, 2015	15.20	15.24	14.95	15.11	237,879	+0.03(+0.19%)
Mar 11, 2015	14.92	15.20	14.90	15.09	426,450	+0.21(+1.40%)
Mar 10, 2015	14.90	15.01	14.75	14.88	232,039	-0.09(-0.57%)
Mar 09, 2015	15.01	15.13	14.77	14.96	258,551	+0.02(+0.13%)
Mar 06, 2015	14.82	15.07	14.69	14.94	360,518	+0.15(+1.02%)
Mar 05, 2015	15.11	15.19	14.75	14.79	311,199	-0.26(-1.70%)
Mar 04, 2015	14.74	15.14	14.69	15.05	304,424	+0.24(+1.60%)
Mar 03, 2015	15.22	15.25	14.71	14.81	1,317,069	-0.43(-2.80%)

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.