Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.93	13.37	12.80	13.15	2,048,263	+0.25(+1.94%)
May 28, 2015	12.83	13.06	12.61	12.90	1,230,142	-0.06(-0.46%)
May 27, 2015	12.49	13.08	12.43	12.96	1,555,619	+0.43(+3.43%)
May 26, 2015	12.43	12.77	12.36	12.53	760,210	-0.22(-1.73%)
May 22, 2015	12.88	12.75	12.75	12.75	1,001,600	-0.41(-3.12%)
May 21, 2015	12.82	13.28	12.74	13.16	1,068,626	+0.45(+3.54%)
May 20, 2015	12.50	12.76	12.14	12.71	1,220,074	+0.26(+2.09%)
May 19, 2015	12.65	12.74	12.08	12.45	1,621,789	-0.48(-3.71%)
May 18, 2015	12.73	12.96	12.47	12.93	1,103,690	+0.11(+0.86%)
May 15, 2015	12.78	12.98	12.37	12.82	1,948,465	-0.03(-0.23%)
May 14, 2015	13.50	13.69	12.78	12.85	1,601,978	-0.56(-4.18%)
May 13, 2015	13.98	14.21	13.39	13.41	1,713,988	-0.64(-4.56%)
May 12, 2015	13.74	14.35	13.69	14.05	1,155,707	+0.33(+2.41%)
May 11, 2015	14.23	14.31	13.45	13.72	1,962,856	-0.31(-2.21%)
May 08, 2015	13.72	14.12	13.12	14.03	2,188,136	+0.16(+1.15%)
May 07, 2015	14.43	14.49	13.50	13.87	1,794,679	-0.67(-4.61%)
May 06, 2015	15.01	15.27	14.36	14.54	1,306,410	-0.09(-0.62%)
May 05, 2015	15.54	15.80	14.60	14.63	2,116,117	-0.50(-3.30%)
May 04, 2015	15.16	15.32	14.65	15.13	1,935,770	-0.08(-0.53%)
May 01, 2015	14.68	15.49	14.53	15.21	2,617,865	+0.44(+2.98%)
Apr 30, 2015	14.20	14.98	13.79	14.77	5,241,655	+0.62(+4.38%)
Apr 29, 2015	13.60	14.43	13.49	14.15	3,727,364	+0.57(+4.20%)
Apr 28, 2015	13.30	13.65	12.90	13.58	2,028,987	+0.20(+1.49%)
Apr 27, 2015	13.52	13.72	13.23	13.38	1,769,909	-0.04(-0.30%)
Apr 24, 2015	13.40	13.71	13.16	13.42	2,302,608	-0.06(-0.45%)
Apr 23, 2015	13.53	13.82	13.37	13.48	1,506,831	+0.06(+0.45%)
Apr 22, 2015	13.62	13.69	13.27	13.42	2,408,962	-0.06(-0.45%)
Apr 21, 2015	14.04	14.19	13.14	13.48	1,806,664	-0.56(-3.99%)
Apr 20, 2015	13.79	14.68	13.78	14.04	2,504,803	+0.19(+1.37%)
Apr 17, 2015	14.25	14.63	13.68	13.85	3,008,412	-0.50(-3.48%)
Apr 16, 2015	14.25	14.95	13.72	14.35	2,474,597	+0.03(+0.21%)
Apr 15, 2015	13.32	14.53	13.14	14.32	2,540,103	+1.17(+8.90%)
Apr 14, 2015	12.93	13.32	12.71	13.15	1,225,585	+0.47(+3.71%)
Apr 13, 2015	12.85	12.92	12.30	12.68	1,161,662	-0.02(-0.16%)
Apr 10, 2015	12.62	12.73	12.54	12.70	2,038,228	+0.14(+1.11%)
Apr 09, 2015	12.53	13.02	12.47	12.56	2,269,116	+0.19(+1.54%)
Apr 08, 2015	13.12	13.36	12.36	12.37	3,538,243	-0.92(-6.92%)
Apr 07, 2015	12.60	13.52	12.34	13.29	2,774,516	+0.74(+5.90%)
Apr 06, 2015	11.44	12.58	11.40	12.55	3,579,347	+1.06(+9.23%)
Apr 02, 2015	10.74	11.49	11.49	11.49	3,723,000	+0.71(+6.59%)
Apr 01, 2015	10.58	10.98	10.51	10.78	3,038,007	+0.30(+2.86%)
Mar 31, 2015	10.78	10.94	10.44	10.48	2,189,379	-0.51(-4.64%)
Mar 30, 2015	10.94	11.11	10.59	10.99	1,760,560	+0.25(+2.33%)
Mar 27, 2015	10.45	10.80	10.26	10.74	1,712,065	+0.09(+0.85%)
Mar 26, 2015	10.74	11.00	10.36	10.65	1,541,611	+0.25(+2.40%)
Mar 25, 2015	9.960	10.58	9.900	10.40	1,537,225	+0.43(+4.31%)
Mar 24, 2015	9.580	10.06	9.560	9.970	1,390,172	+0.35(+3.64%)
Mar 23, 2015	9.690	10.30	9.590	9.620	2,427,735	-0.09(-0.93%)
Mar 20, 2015	9.470	9.760	9.370	9.710	2,766,695	+0.44(+4.75%)
Mar 19, 2015	9.520	9.610	9.230	9.270	1,563,890	-0.47(-4.83%)
Mar 18, 2015	9.090	9.860	9.040	9.740	2,010,207	+0.48(+5.18%)
Mar 17, 2015	9.250	9.440	9.010	9.260	1,483,840	-0.12(-1.28%)
Mar 16, 2015	9.510	9.610	8.870	9.380	1,974,036	-0.26(-2.70%)
Mar 13, 2015	9.650	9.790	9.380	9.640	2,040,639	-0.12(-1.23%)
Mar 12, 2015	10.07	10.38	9.740	9.760	2,532,037	-0.21(-2.11%)
Mar 11, 2015	10.05	10.14	9.730	9.970	2,438,882	-0.08(-0.80%)
Mar 10, 2015	10.16	10.23	9.740	10.05	2,875,000	-0.25(-2.43%)
Mar 09, 2015	10.50	10.74	10.20	10.30	1,120,427	-0.17(-1.62%)
Mar 06, 2015	10.53	10.79	10.29	10.47	1,495,288	-0.19(-1.78%)
Mar 05, 2015	10.34	10.69	10.16	10.66	1,551,094	+0.29(+2.80%)
Mar 04, 2015	10.55	10.57	10.14	10.37	2,708,592	-0.18(-1.71%)
Mar 03, 2015	10.57	10.80	10.39	10.55	2,666,634	+0.08(+0.76%)

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.