Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.01	13.30	12.97	13.03	46,179	+0.02(+0.15%)
May 28, 2015	13.28	13.40	13.01	13.01	19,580	-0.28(-2.11%)
May 27, 2015	13.36	13.59	13.28	13.29	35,089	-0.12(-0.89%)
May 26, 2015	13.63	13.86	13.30	13.41	51,213	-0.29(-2.12%)
May 22, 2015	14.05	13.70	13.70	13.70	51,200	-0.25(-1.79%)
May 21, 2015	14.10	14.31	13.81	13.95	40,049	-0.07(-0.50%)
May 20, 2015	14.04	14.15	13.56	14.02	43,737	+0.12(+0.86%)
May 19, 2015	14.26	14.26	13.81	13.90	23,659	-0.17(-1.21%)
May 18, 2015	14.39	14.43	13.97	14.07	59,910	-0.07(-0.50%)
May 15, 2015	14.10	14.59	13.76	14.14	73,048	+0.02(+0.14%)
May 14, 2015	14.06	14.28	13.90	14.12	35,074	+0.10(+0.71%)
May 13, 2015	14.49	14.74	13.42	14.02	66,394	-0.21(-1.48%)
May 12, 2015	14.42	14.49	14.03	14.23	18,201	-0.12(-0.84%)
May 11, 2015	14.41	14.61	14.04	14.35	30,519	+0.08(+0.56%)
May 08, 2015	13.61	14.35	13.43	14.27	87,695	+0.87(+6.49%)
May 07, 2015	13.87	13.88	13.38	13.40	47,685	-0.47(-3.39%)
May 06, 2015	14.00	14.17	13.50	13.87	71,371	-0.16(-1.14%)
May 05, 2015	14.16	14.30	13.86	14.03	29,342	-0.02(-0.14%)
May 04, 2015	14.30	14.30	13.90	14.05	33,000	+0.07(+0.50%)
May 01, 2015	14.05	14.47	13.66	13.98	22,308	+0.00(+0.00%)
Apr 30, 2015	14.25	14.30	13.70	13.98	35,313	-0.31(-2.17%)
Apr 29, 2015	14.61	14.84	13.96	14.29	61,123	-0.32(-2.19%)
Apr 28, 2015	15.01	15.01	14.31	14.61	77,200	-0.35(-2.34%)
Apr 27, 2015	15.66	15.66	14.88	14.96	100,805	-0.25(-1.64%)
Apr 24, 2015	14.55	15.93	14.27	15.21	226,702	+1.01(+7.11%)
Apr 23, 2015	13.89	14.42	13.87	14.20	69,958	+0.33(+2.38%)
Apr 22, 2015	13.73	14.00	13.55	13.87	33,972	+0.19(+1.39%)
Apr 21, 2015	13.35	13.70	13.09	13.68	74,160	+0.30(+2.24%)
Apr 20, 2015	13.62	13.62	13.11	13.38	51,131	-0.12(-0.89%)
Apr 17, 2015	13.74	13.81	13.40	13.50	53,065	-0.31(-2.24%)
Apr 16, 2015	13.91	14.09	13.71	13.81	40,296	-0.12(-0.86%)
Apr 15, 2015	13.82	14.16	13.60	13.93	23,288	+0.11(+0.80%)
Apr 14, 2015	13.71	14.10	13.71	13.82	38,117	+0.22(+1.62%)
Apr 13, 2015	13.28	13.68	13.28	13.60	26,611	+0.05(+0.37%)
Apr 10, 2015	13.99	14.02	13.35	13.55	56,778	-0.40(-2.87%)
Apr 09, 2015	14.32	14.43	13.71	13.95	35,349	-0.24(-1.69%)
Apr 08, 2015	14.07	14.45	13.79	14.19	59,199	+0.20(+1.39%)
Apr 07, 2015	13.52	14.45	13.52	13.99	66,168	+0.47(+3.51%)
Apr 06, 2015	13.20	13.69	13.00	13.52	54,183	+0.30(+2.27%)
Apr 02, 2015	13.39	13.22	13.22	13.22	44,000	-0.09(-0.68%)
Apr 01, 2015	13.86	13.87	13.22	13.31	108,179	-0.65(-4.66%)
Mar 31, 2015	13.90	14.06	13.75	13.96	39,343	+0.01(+0.07%)
Mar 30, 2015	13.90	14.23	13.78	13.95	38,072	+0.10(+0.72%)
Mar 27, 2015	13.98	14.38	13.68	13.85	48,734	+0.05(+0.36%)
Mar 26, 2015	14.57	14.57	13.67	13.80	122,341	-0.80(-5.48%)
Mar 25, 2015	15.10	15.17	14.28	14.60	64,774	-0.37(-2.47%)
Mar 24, 2015	15.60	15.60	14.78	14.97	52,171	-0.40(-2.60%)
Mar 23, 2015	15.30	15.65	14.95	15.37	67,209	+0.02(+0.13%)
Mar 20, 2015	15.30	15.36	14.55	15.35	67,058	+0.11(+0.72%)
Mar 19, 2015	15.26	15.27	15.00	15.24	36,463	-0.02(-0.13%)
Mar 18, 2015	14.68	15.29	14.60	15.26	62,318	+0.73(+5.02%)
Mar 17, 2015	14.96	14.96	14.23	14.53	38,770	-0.38(-2.55%)
Mar 16, 2015	15.18	15.36	14.73	14.91	57,551	+0.07(+0.47%)
Mar 13, 2015	15.03	15.30	14.40	14.84	62,414	-0.11(-0.74%)
Mar 12, 2015	15.16	16.20	14.80	14.95	196,410	-0.01(-0.07%)
Mar 11, 2015	13.29	15.00	13.25	14.96	307,134	+1.71(+12.91%)
Mar 10, 2015	13.32	13.33	12.75	13.25	86,104	+0.00(+0.00%)
Mar 09, 2015	12.91	13.33	12.75	13.25	79,373	+0.50(+3.92%)
Mar 06, 2015	12.92	13.00	12.63	12.75	34,952	-0.19(-1.47%)
Mar 05, 2015	13.00	13.00	12.53	12.94	35,985	+0.03(+0.23%)
Mar 04, 2015	13.33	13.30	12.70	12.91	35,459	-0.39(-2.93%)
Mar 03, 2015	13.36	13.65	13.09	13.30	63,238	-0.03(-0.23%)

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.