Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.54	10.57	10.40	10.40	17,009,134	-0.15(-1.39%)
May 28, 2015	10.60	10.63	10.53	10.55	9,390,044	-0.06(-0.60%)
May 27, 2015	10.56	10.64	10.53	10.61	12,539,138	+0.09(+0.88%)
May 26, 2015	10.50	10.55	10.42	10.52	14,722,637	-0.06(-0.54%)
May 22, 2015	10.60	10.57	10.57	10.57	5,873,699	-0.01(-0.13%)
May 21, 2015	10.59	10.67	10.55	10.59	9,628,087	-0.04(-0.33%)
May 20, 2015	10.70	10.72	10.60	10.62	8,658,847	-0.10(-0.93%)
May 19, 2015	10.59	10.72	10.56	10.72	12,954,527	+0.18(+1.68%)
May 18, 2015	10.45	10.57	10.43	10.55	9,490,336	+0.11(+1.09%)
May 15, 2015	10.65	10.65	10.39	10.43	18,109,768	-0.16(-1.54%)
May 14, 2015	10.62	10.69	10.54	10.60	16,099,774	+0.01(+0.07%)
May 13, 2015	10.45	10.62	10.40	10.59	23,116,152	+0.14(+1.36%)
May 12, 2015	10.40	10.50	10.30	10.45	20,838,796	-0.01(-0.14%)
May 11, 2015	10.35	10.51	10.31	10.46	10,851,556	+0.11(+1.10%)
May 08, 2015	10.26	10.36	10.17	10.35	12,891,181	+0.16(+1.60%)
May 07, 2015	10.28	10.29	10.14	10.18	16,707,049	-0.08(-0.76%)
May 06, 2015	10.23	10.43	10.21	10.26	27,224,812	-0.13(-1.30%)
May 05, 2015	10.34	10.53	10.32	10.40	22,719,124	+0.01(+0.14%)
May 04, 2015	10.29	10.39	10.23	10.38	10,745,165	+0.16(+1.60%)
May 01, 2015	10.31	10.34	10.19	10.22	9,115,613	-0.04(-0.35%)
Apr 30, 2015	10.32	10.38	10.20	10.26	16,266,235	-0.03(-0.28%)
Apr 29, 2015	10.09	10.33	10.09	10.28	15,614,244	+0.16(+1.61%)
Apr 28, 2015	10.01	10.13	9.940	10.12	10,581,234	+0.11(+1.06%)
Apr 27, 2015	10.11	10.16	10.01	10.01	9,841,384	-0.09(-0.84%)
Apr 24, 2015	10.17	10.17	10.09	10.10	10,501,518	-0.08(-0.77%)
Apr 23, 2015	10.16	10.21	10.09	10.18	13,467,339	+0.00(+0.00%)
Apr 22, 2015	10.05	10.20	9.979	10.18	14,416,914	+0.11(+1.13%)
Apr 21, 2015	10.12	10.16	10.06	10.06	11,240,712	-0.02(-0.21%)
Apr 20, 2015	10.07	10.17	10.03	10.09	11,438,100	+0.09(+0.85%)
Apr 17, 2015	10.14	10.20	9.936	10.00	16,694,427	-0.22(-2.15%)
Apr 16, 2015	9.979	10.31	9.865	10.22	30,461,778	+0.15(+1.48%)
Apr 15, 2015	9.986	10.14	9.979	10.07	15,282,378	+0.06(+0.64%)
Apr 14, 2015	10.11	10.15	9.979	10.01	20,234,644	-0.11(-1.05%)
Apr 13, 2015	9.972	10.12	9.957	10.11	21,408,462	+0.13(+1.35%)
Apr 10, 2015	10.06	10.09	9.943	9.979	13,203,094	-0.09(-0.92%)
Apr 09, 2015	10.06	10.11	9.986	10.07	9,548,080	+0.00(+0.00%)
Apr 08, 2015	10.10	10.19	10.04	10.07	9,271,743	-0.04(-0.42%)
Apr 07, 2015	10.09	10.18	10.02	10.11	12,059,248	+0.06(+0.64%)
Apr 06, 2015	10.00	10.08	9.886	10.05	10,226,070	-0.06(-0.63%)
Apr 02, 2015	10.01	10.11	10.11	10.11	11,314,835	+0.06(+0.64%)
Apr 01, 2015	10.00	10.06	9.929	10.05	24,927,130	+0.00(+0.00%)
Mar 31, 2015	9.950	10.06	9.943	10.05	11,418,908	-0.03(-0.28%)
Mar 30, 2015	10.04	10.13	10.00	10.08	7,019,309	+0.14(+1.43%)
Mar 27, 2015	10.02	10.02	9.879	9.936	10,197,489	-0.11(-1.06%)
Mar 26, 2015	9.936	10.07	9.865	10.04	14,905,776	+0.09(+0.86%)
Mar 25, 2015	10.15	10.16	9.922	9.957	15,893,614	-0.20(-1.96%)
Mar 24, 2015	10.29	10.29	10.16	10.16	14,396,905	-0.17(-1.65%)
Mar 23, 2015	10.41	10.42	10.30	10.33	11,841,163	-0.07(-0.68%)
Mar 20, 2015	10.28	10.42	10.26	10.40	17,998,466	+0.16(+1.52%)
Mar 19, 2015	10.26	10.28	10.14	10.24	18,712,998	-0.03(-0.28%)
Mar 18, 2015	10.35	10.46	10.16	10.27	18,895,118	-0.10(-0.96%)
Mar 17, 2015	10.28	10.37	10.23	10.37	11,020,626	+0.01(+0.14%)
Mar 16, 2015	10.35	10.38	10.23	10.35	11,815,447	+0.06(+0.55%)
Mar 13, 2015	10.35	10.43	10.21	10.30	15,132,125	-0.07(-0.68%)
Mar 12, 2015	10.27	10.38	10.21	10.37	22,653,212	+0.27(+2.67%)
Mar 11, 2015	9.936	10.13	9.904	10.10	16,020,396	+0.18(+1.86%)
Mar 10, 2015	10.05	10.06	9.894	9.915	16,853,748	-0.26(-2.51%)
Mar 09, 2015	10.13	10.19	10.09	10.17	13,643,311	+0.01(+0.14%)
Mar 06, 2015	10.02	10.29	10.00	10.16	19,097,330	+0.16(+1.63%)
Mar 05, 2015	9.886	9.993	9.752	9.993	15,738,834	+0.13(+1.29%)
Mar 04, 2015	9.865	9.897	9.787	9.865	15,723,202	-0.07(-0.71%)
Mar 03, 2015	9.894	9.979	9.851	9.936	9,540,815	-0.01(-0.14%)

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.