Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.49	14.18	13.13	13.77	453,385	+0.92(+7.16%)
May 28, 2015	13.15	13.57	12.80	12.85	47,951	-0.28(-2.13%)
May 27, 2015	12.64	13.16	12.44	13.13	141,229	+0.42(+3.30%)
May 26, 2015	12.98	13.37	12.50	12.71	132,288	-0.34(-2.61%)
May 22, 2015	13.10	13.05	13.05	13.05	90,000	-0.20(-1.51%)
May 21, 2015	13.59	13.72	12.68	13.25	140,617	-0.30(-2.21%)
May 20, 2015	13.43	13.75	13.13	13.55	69,246	+0.18(+1.35%)
May 19, 2015	13.38	13.59	13.01	13.37	186,145	-0.05(-0.37%)
May 18, 2015	13.31	13.70	13.10	13.42	141,558	-0.01(-0.07%)
May 15, 2015	13.63	13.80	13.21	13.43	159,856	-0.17(-1.25%)
May 14, 2015	13.48	13.86	13.01	13.60	95,915	+0.15(+1.12%)
May 13, 2015	13.51	13.95	13.35	13.45	91,791	+0.02(+0.15%)
May 12, 2015	13.46	13.84	13.27	13.43	117,150	-0.17(-1.25%)
May 11, 2015	14.40	14.99	13.51	13.60	117,414	-0.72(-5.03%)
May 08, 2015	13.60	14.34	13.60	14.32	103,179	+0.85(+6.31%)
May 07, 2015	13.52	13.71	13.25	13.47	42,002	+0.06(+0.45%)
May 06, 2015	13.50	13.82	13.23	13.41	82,515	+0.04(+0.30%)
May 05, 2015	13.77	13.81	13.20	13.37	95,892	-0.51(-3.67%)
May 04, 2015	13.92	14.22	13.71	13.88	158,314	+0.03(+0.22%)
May 01, 2015	14.04	14.40	13.65	13.85	93,649	-0.04(-0.29%)
Apr 30, 2015	14.68	14.79	13.75	13.89	134,729	-1.00(-6.72%)
Apr 29, 2015	15.46	15.46	14.45	14.89	77,415	-0.27(-1.78%)
Apr 28, 2015	15.43	15.81	14.50	15.16	158,067	-0.33(-2.13%)
Apr 27, 2015	17.00	17.00	15.35	15.49	133,393	-1.09(-6.57%)
Apr 24, 2015	17.00	17.00	16.47	16.58	72,250	-0.42(-2.47%)
Apr 23, 2015	16.50	17.01	16.50	17.00	107,097	+0.49(+2.97%)
Apr 22, 2015	16.50	16.86	16.19	16.51	181,658	+0.13(+0.79%)
Apr 21, 2015	16.35	16.45	16.17	16.38	70,252	+0.06(+0.37%)
Apr 20, 2015	16.22	16.34	15.81	16.32	103,083	+0.21(+1.30%)
Apr 17, 2015	16.13	16.31	15.72	16.11	90,606	-0.14(-0.86%)
Apr 16, 2015	16.02	16.28	15.72	16.25	107,066	+0.23(+1.44%)
Apr 15, 2015	15.90	16.25	15.65	16.02	41,988	+0.20(+1.26%)
Apr 14, 2015	15.98	16.06	15.58	15.82	44,735	-0.11(-0.69%)
Apr 13, 2015	15.48	15.96	15.31	15.93	85,098	+0.38(+2.44%)
Apr 10, 2015	15.01	15.60	14.86	15.55	82,667	+0.59(+3.94%)
Apr 09, 2015	15.16	15.21	14.56	14.96	48,028	-0.14(-0.93%)
Apr 08, 2015	14.55	15.18	14.55	15.10	89,260	+0.61(+4.21%)
Apr 07, 2015	14.30	15.00	14.30	14.49	56,044	+0.24(+1.68%)
Apr 06, 2015	14.60	14.89	14.18	14.25	59,236	-0.54(-3.65%)
Apr 02, 2015	14.80	14.79	14.79	14.79	77,100	+0.05(+0.34%)
Apr 01, 2015	14.40	14.78	14.05	14.74	122,150	+0.27(+1.87%)
Mar 31, 2015	15.05	15.13	14.46	14.47	99,937	-0.61(-4.05%)
Mar 30, 2015	15.49	15.49	14.86	15.08	87,300	-0.17(-1.11%)
Mar 27, 2015	15.13	15.54	14.71	15.25	91,051	+0.17(+1.13%)
Mar 26, 2015	14.94	15.48	14.58	15.08	121,832	-0.18(-1.18%)
Mar 25, 2015	16.75	16.92	15.21	15.26	247,022	-1.46(-8.73%)
Mar 24, 2015	16.25	17.13	16.14	16.72	134,751	+0.43(+2.64%)
Mar 23, 2015	16.96	16.96	16.21	16.29	125,460	-0.80(-4.68%)
Mar 20, 2015	16.41	17.40	16.10	17.09	271,506	+0.91(+5.62%)
Mar 19, 2015	15.97	16.61	15.96	16.18	231,124	+0.25(+1.57%)
Mar 18, 2015	16.17	16.43	15.89	15.93	160,887	-0.33(-2.03%)
Mar 17, 2015	16.38	16.58	16.16	16.26	171,138	+0.08(+0.49%)
Mar 16, 2015	16.08	16.30	15.69	16.18	82,813	+0.17(+1.06%)
Mar 13, 2015	16.05	16.33	15.43	16.01	76,850	+0.00(+0.00%)
Mar 12, 2015	16.58	16.60	15.86	16.01	70,250	-0.36(-2.20%)
Mar 11, 2015	15.85	16.62	15.59	16.37	111,730	+0.53(+3.35%)
Mar 10, 2015	15.81	16.00	15.52	15.84	54,138	-0.09(-0.56%)
Mar 09, 2015	15.87	16.09	15.63	15.93	72,885	+0.18(+1.14%)
Mar 06, 2015	15.91	16.31	15.64	15.75	99,060	-0.15(-0.94%)
Mar 05, 2015	16.22	16.43	15.60	15.90	131,215	-0.15(-0.93%)
Mar 04, 2015	15.60	16.25	15.23	16.05	78,125	+0.37(+2.36%)
Mar 03, 2015	15.70	15.77	15.22	15.68	54,572	+0.05(+0.32%)

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.