Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.81	13.11	12.79	12.89	3,805,108	+0.09(+0.70%)
May 28, 2015	12.87	12.98	12.68	12.80	3,646,237	-0.19(-1.46%)
May 27, 2015	13.26	13.45	12.87	12.99	4,314,783	-0.36(-2.70%)
May 26, 2015	13.74	13.83	13.27	13.35	2,354,997	-0.62(-4.44%)
May 22, 2015	13.62	13.97	13.97	13.97	3,375,600	+0.14(+1.01%)
May 21, 2015	13.38	13.85	13.28	13.83	4,403,787	+0.51(+3.83%)
May 20, 2015	13.21	13.36	12.88	13.32	2,911,321	+0.18(+1.37%)
May 19, 2015	13.08	13.20	12.86	13.14	3,877,906	-0.03(-0.23%)
May 18, 2015	13.26	13.27	12.95	13.17	3,900,547	-0.17(-1.27%)
May 15, 2015	13.46	13.48	13.14	13.34	4,823,032	-0.24(-1.77%)
May 14, 2015	14.15	14.21	13.57	13.58	3,494,074	-0.52(-3.69%)
May 13, 2015	14.51	14.52	13.99	14.10	4,337,179	-0.29(-2.02%)
May 12, 2015	14.23	14.58	14.14	14.39	3,905,926	+0.16(+1.12%)
May 11, 2015	14.58	14.65	14.16	14.23	5,727,077	-0.32(-2.20%)
May 08, 2015	13.95	14.60	13.69	14.55	5,650,829	+0.76(+5.51%)
May 07, 2015	13.99	14.44	13.62	13.79	10,179,902	-0.17(-1.22%)
May 06, 2015	13.95	14.29	13.65	13.96	11,011,459	+0.68(+5.12%)
May 05, 2015	14.16	14.23	13.26	13.28	5,998,717	-0.65(-4.67%)
May 04, 2015	13.65	13.97	13.56	13.93	6,958,185	+0.28(+2.05%)
May 01, 2015	13.61	13.80	13.39	13.65	3,758,293	-0.10(-0.73%)
Apr 30, 2015	13.63	14.07	13.19	13.75	5,721,613	+0.17(+1.25%)
Apr 29, 2015	13.08	13.63	12.90	13.58	4,292,694	+0.42(+3.19%)
Apr 28, 2015	12.94	13.19	12.76	13.16	3,732,914	+0.26(+2.02%)
Apr 27, 2015	13.27	13.31	12.87	12.90	3,498,657	-0.29(-2.20%)
Apr 24, 2015	13.24	13.39	12.98	13.19	3,857,619	-0.14(-1.05%)
Apr 23, 2015	13.47	13.61	13.23	13.33	3,491,793	-0.07(-0.52%)
Apr 22, 2015	13.23	13.65	12.92	13.40	5,023,130	+0.16(+1.21%)
Apr 21, 2015	13.88	13.88	13.07	13.24	3,857,301	-0.56(-4.06%)
Apr 20, 2015	13.34	13.89	13.30	13.80	4,159,236	+0.44(+3.29%)
Apr 17, 2015	13.86	14.07	13.27	13.36	4,390,487	-0.61(-4.37%)
Apr 16, 2015	13.96	14.26	13.74	13.97	4,860,000	-0.07(-0.50%)
Apr 15, 2015	13.70	14.25	13.44	14.04	4,642,137	+0.58(+4.31%)
Apr 14, 2015	13.03	13.49	12.98	13.46	3,810,228	+0.59(+4.58%)
Apr 13, 2015	13.15	13.19	12.72	12.87	3,846,655	-0.06(-0.46%)
Apr 10, 2015	12.85	13.04	12.61	12.93	3,431,277	+0.17(+1.33%)
Apr 09, 2015	12.42	13.09	12.41	12.76	5,894,504	+0.45(+3.66%)
Apr 08, 2015	12.58	12.82	12.26	12.31	6,351,931	-0.15(-1.20%)
Apr 07, 2015	12.25	12.82	12.11	12.46	5,657,945	+0.18(+1.47%)
Apr 06, 2015	11.82	12.33	11.64	12.28	6,379,785	+0.54(+4.60%)
Apr 02, 2015	11.05	11.74	11.74	11.74	5,128,200	+0.55(+4.92%)
Apr 01, 2015	11.00	11.50	11.00	11.19	6,605,944	+0.26(+2.38%)
Mar 31, 2015	10.53	11.03	10.51	10.93	6,134,157	+0.28(+2.63%)
Mar 30, 2015	10.80	10.95	10.33	10.65	6,740,429	-0.05(-0.47%)
Mar 27, 2015	10.90	10.99	10.65	10.70	5,026,662	-0.32(-2.90%)
Mar 26, 2015	11.40	11.73	10.91	11.02	5,108,454	-0.19(-1.69%)
Mar 25, 2015	11.33	11.52	11.08	11.21	4,213,809	-0.05(-0.44%)
Mar 24, 2015	10.88	11.29	10.70	11.26	3,028,643	+0.33(+3.02%)
Mar 23, 2015	11.10	11.40	10.89	10.93	4,983,780	-0.16(-1.44%)
Mar 20, 2015	11.06	11.39	10.93	11.09	6,011,884	+0.16(+1.46%)
Mar 19, 2015	11.08	11.17	10.66	10.93	4,275,570	-0.53(-4.62%)
Mar 18, 2015	10.45	11.59	10.42	11.46	4,538,233	+0.84(+7.91%)
Mar 17, 2015	10.68	10.88	10.40	10.62	4,537,654	-0.14(-1.30%)
Mar 16, 2015	10.89	10.89	10.19	10.76	4,531,554	-0.15(-1.37%)
Mar 13, 2015	10.51	10.95	10.36	10.91	4,749,782	+0.21(+1.96%)
Mar 12, 2015	11.08	11.15	10.57	10.70	4,250,498	-0.33(-2.99%)
Mar 11, 2015	10.92	11.04	10.71	11.03	3,906,250	+0.17(+1.57%)
Mar 10, 2015	11.17	11.38	10.81	10.86	4,672,372	-0.51(-4.49%)
Mar 09, 2015	11.31	11.93	11.15	11.37	7,541,770	+0.05(+0.44%)
Mar 06, 2015	10.89	11.34	10.81	11.32	4,693,088	+0.28(+2.54%)
Mar 05, 2015	11.02	11.21	10.71	11.04	3,432,191	-0.07(-0.63%)
Mar 04, 2015	10.75	11.35	10.62	11.11	6,028,915	+0.43(+4.03%)
Mar 03, 2015	10.80	11.10	10.61	10.68	6,112,589	-0.09(-0.84%)

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.