Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.48	12.61	12.32	12.57	1,874,315	+0.06(+0.46%)
Apr 29, 2015	12.43	12.66	12.26	12.51	1,568,846	-0.09(-0.68%)
Apr 28, 2015	12.49	12.64	12.36	12.60	889,912	+0.10(+0.84%)
Apr 27, 2015	12.81	12.84	12.46	12.49	822,720	-0.22(-1.72%)
Apr 24, 2015	12.83	12.92	12.69	12.71	553,689	-0.05(-0.37%)
Apr 23, 2015	12.47	12.88	12.41	12.76	750,254	+0.22(+1.75%)
Apr 22, 2015	12.42	12.54	12.29	12.54	865,501	+0.15(+1.23%)
Apr 21, 2015	12.65	12.71	12.31	12.39	1,194,353	-0.21(-1.66%)
Apr 20, 2015	12.67	12.77	12.52	12.60	741,371	+0.06(+0.46%)
Apr 17, 2015	12.69	12.77	12.47	12.54	1,106,034	-0.28(-2.15%)
Apr 16, 2015	12.86	13.03	12.71	12.82	1,031,098	-0.07(-0.52%)
Apr 15, 2015	12.93	13.08	12.72	12.88	1,468,753	+0.02(+0.15%)
Apr 14, 2015	12.93	13.02	12.77	12.86	1,721,919	-0.13(-1.03%)
Apr 13, 2015	13.11	13.17	12.92	13.00	876,501	-0.14(-1.09%)
Apr 10, 2015	13.10	13.20	13.06	13.14	779,449	+0.08(+0.58%)
Apr 09, 2015	13.03	13.23	12.98	13.06	965,726	+0.12(+0.96%)
Apr 08, 2015	13.05	13.20	12.76	12.94	3,062,664	-0.11(-0.87%)
Apr 07, 2015	13.62	13.68	13.05	13.05	998,215	-0.57(-4.19%)
Apr 06, 2015	13.42	13.64	13.35	13.63	721,271	+0.15(+1.13%)
Apr 02, 2015	13.21	13.47	13.47	13.47	739,955	+0.27(+2.02%)
Apr 01, 2015	13.49	13.49	13.05	13.21	1,754,437	-0.31(-2.32%)
Mar 31, 2015	13.44	13.73	13.44	13.52	1,009,757	+0.03(+0.21%)
Mar 30, 2015	13.38	13.56	13.21	13.49	1,137,054	+0.22(+1.65%)
Mar 27, 2015	13.20	13.30	13.16	13.27	687,114	+0.10(+0.80%)
Mar 26, 2015	13.05	13.28	13.01	13.17	1,091,712	+0.09(+0.66%)
Mar 25, 2015	13.71	13.74	13.06	13.08	1,245,632	-0.58(-4.25%)
Mar 24, 2015	13.71	13.81	13.57	13.66	800,616	-0.05(-0.35%)
Mar 23, 2015	13.57	13.96	13.57	13.71	1,170,908	+0.15(+1.12%)
Mar 20, 2015	13.75	13.97	13.50	13.56	1,652,497	-0.11(-0.84%)
Mar 19, 2015	13.78	13.98	13.52	13.67	1,290,157	-0.13(-0.97%)
Mar 18, 2015	13.73	13.84	13.57	13.81	1,005,697	+0.01(+0.07%)
Mar 17, 2015	13.81	13.98	13.65	13.80	1,476,304	+0.08(+0.56%)
Mar 16, 2015	13.78	13.78	13.46	13.72	1,199,670	+0.00(+0.00%)
Mar 13, 2015	13.70	13.82	13.55	13.72	1,320,594	-0.03(-0.21%)
Mar 12, 2015	13.79	13.83	13.59	13.75	1,146,739	+0.24(+1.76%)
Mar 11, 2015	13.71	13.80	13.39	13.51	911,306	-0.19(-1.39%)
Mar 10, 2015	13.59	13.81	13.46	13.70	1,908,233	-0.10(-0.76%)
Mar 09, 2015	13.68	14.35	13.64	13.81	3,946,619	+0.55(+4.17%)
Mar 06, 2015	13.21	13.29	13.14	13.25	1,288,660	-0.04(-0.29%)
Mar 05, 2015	13.34	13.52	13.20	13.29	1,063,089	-0.04(-0.29%)
Mar 04, 2015	13.53	13.64	13.18	13.33	1,534,449	-0.30(-2.23%)
Mar 03, 2015	13.37	13.83	13.27	13.64	1,601,873	+0.21(+1.56%)
Mar 02, 2015	13.17	13.73	13.12	13.43	1,466,839	+0.28(+2.10%)
Feb 27, 2015	13.53	13.63	12.91	13.15	1,592,916	-0.41(-3.02%)
Feb 26, 2015	13.34	13.61	13.27	13.56	936,170	+0.17(+1.28%)
Feb 25, 2015	13.00	13.46	12.91	13.39	898,495	+0.30(+2.25%)
Feb 24, 2015	13.17	13.24	12.92	13.09	1,038,711	-0.23(-1.72%)
Feb 23, 2015	13.71	13.73	13.23	13.32	1,187,932	-0.45(-3.25%)
Feb 20, 2015	13.72	13.77	13.48	13.77	1,153,733	-0.01(-0.07%)
Feb 19, 2015	13.93	14.02	13.76	13.78	1,515,669	-0.14(-1.03%)
Feb 18, 2015	13.73	14.00	13.67	13.92	1,499,856	+0.20(+1.46%)
Feb 17, 2015	13.65	13.82	13.55	13.72	1,474,231	+0.05(+0.35%)
Feb 13, 2015	13.92	13.67	13.67	13.67	4,328,306	-0.22(-1.58%)
Feb 12, 2015	13.39	14.09	13.35	13.89	3,411,983	+0.58(+4.36%)
Feb 11, 2015	13.33	13.47	13.14	13.31	756,474	-0.01(-0.07%)
Feb 10, 2015	13.16	13.36	13.05	13.32	1,358,409	+0.30(+2.34%)
Feb 09, 2015	12.89	13.16	12.86	13.02	1,590,298	+0.05(+0.37%)
Feb 06, 2015	13.13	13.21	12.95	12.97	1,051,946	-0.13(-1.02%)
Feb 05, 2015	13.02	13.13	12.94	13.10	668,216	+0.12(+0.95%)
Feb 04, 2015	12.95	13.24	12.95	12.98	1,039,060	-0.07(-0.51%)
Feb 03, 2015	12.56	13.08	12.50	13.05	1,629,128	+0.55(+4.42%)

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.