Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.78	10.86	10.68	10.80	760,231	+0.00(+0.00%)
May 28, 2015	10.70	10.81	10.61	10.80	690,676	-0.14(-1.28%)
May 27, 2015	10.95	10.97	10.85	10.94	781,906	+0.03(+0.27%)
May 26, 2015	11.00	11.09	10.85	10.91	557,053	-0.11(-1.00%)
May 25, 2015	11.08	11.09	10.98	11.02	245,523	-0.04(-0.36%)
May 22, 2015	11.05	11.10	11.02	11.06	314,289	+0.00(+0.00%)
May 21, 2015	11.06	11.08	11.00	11.06	371,208	+0.06(+0.55%)
May 20, 2015	10.93	11.03	10.93	11.00	478,282	+0.09(+0.82%)
May 19, 2015	11.19	11.20	10.88	10.91	1,424,281	-0.23(-2.06%)
May 15, 2015		11.14	11.14	11.14	0	+0.05(+0.45%)
May 14, 2015	11.07	11.10	11.02	11.09	691,047	+0.05(+0.45%)
May 13, 2015	11.17	11.22	10.95	11.04	805,486	-0.15(-1.34%)
May 12, 2015	11.29	11.29	11.11	11.19	550,339	-0.13(-1.15%)
May 11, 2015	11.44	11.52	11.30	11.32	577,125	-0.11(-0.96%)
May 08, 2015	11.40	11.51	11.33	11.43	876,539	+0.07(+0.62%)
May 07, 2015	11.29	11.39	11.23	11.36	622,073	+0.06(+0.53%)
May 06, 2015	11.50	11.59	11.17	11.30	2,537,361	-0.45(-3.83%)
May 05, 2015	11.91	11.97	11.72	11.75	805,712	-0.20(-1.67%)
May 04, 2015	11.93	12.10	11.90	11.95	397,434	+0.03(+0.25%)
May 01, 2015	12.00	12.05	11.90	11.92	604,681	-0.08(-0.67%)
Apr 30, 2015	12.12	12.18	11.91	12.00	1,185,926	-0.16(-1.32%)
Apr 29, 2015	12.28	12.29	12.10	12.16	1,468,640	-0.18(-1.46%)
Apr 28, 2015	12.30	12.50	12.28	12.34	441,776	+0.06(+0.49%)
Apr 27, 2015	12.33	12.34	12.23	12.28	401,189	-0.01(-0.08%)
Apr 24, 2015	12.21	12.37	12.16	12.29	434,362	+0.05(+0.41%)
Apr 23, 2015	12.30	12.35	12.15	12.24	1,021,129	-0.08(-0.65%)
Apr 22, 2015	12.06	12.39	12.05	12.32	1,642,163	+0.27(+2.24%)
Apr 21, 2015	12.21	12.28	12.04	12.05	374,286	-0.13(-1.07%)
Apr 20, 2015	12.16	12.33	12.16	12.18	568,985	+0.03(+0.25%)
Apr 17, 2015	11.97	12.16	11.96	12.15	752,828	+0.08(+0.66%)
Apr 16, 2015	12.07	12.13	12.00	12.07	448,527	+0.12(+1.00%)
Apr 15, 2015	12.00	12.15	11.94	11.95	1,622,743	-0.04(-0.33%)
Apr 14, 2015	11.96	12.05	11.92	11.99	480,783	+0.03(+0.25%)
Apr 13, 2015	11.96	12.04	11.87	11.96	413,065	-0.01(-0.08%)
Apr 10, 2015	11.85	12.04	11.84	11.97	1,405,824	+0.09(+0.76%)
Apr 09, 2015	11.73	11.98	11.72	11.88	845,371	+0.14(+1.19%)
Apr 08, 2015	11.76	11.80	11.65	11.74	331,146	+0.00(+0.00%)
Apr 07, 2015	11.76	11.88	11.70	11.74	417,288	-0.05(-0.42%)
Apr 06, 2015	11.71	11.97	11.68	11.79	255,900	+0.07(+0.60%)
Apr 02, 2015		11.72	11.72	11.72	0	-0.02(-0.17%)
Apr 01, 2015	11.69	11.79	11.66	11.74	359,439	-0.01(-0.09%)
Mar 31, 2015	11.65	11.79	11.64	11.75	681,640	+0.06(+0.51%)
Mar 30, 2015	11.66	11.84	11.66	11.69	1,372,208	+0.03(+0.26%)
Mar 27, 2015	11.62	11.76	11.55	11.66	418,378	+0.01(+0.09%)
Mar 26, 2015	11.57	11.76	11.57	11.65	822,933	+0.02(+0.17%)
Mar 25, 2015	12.04	12.04	11.60	11.63	1,121,021	-0.35(-2.92%)
Mar 24, 2015	11.90	12.05	11.81	11.98	792,046	+0.10(+0.84%)
Mar 23, 2015	11.75	11.94	11.61	11.88	1,189,093	+0.11(+0.93%)
Mar 20, 2015	11.57	11.77	11.47	11.77	4,427,427	+0.27(+2.35%)
Mar 19, 2015	11.50	11.69	11.48	11.50	769,250	-0.07(-0.61%)
Mar 18, 2015	11.40	11.63	11.30	11.57	678,697	+0.16(+1.40%)
Mar 17, 2015	11.32	11.53	11.25	11.41	631,161	+0.01(+0.09%)
Mar 16, 2015	11.45	11.64	11.36	11.40	603,415	-0.03(-0.26%)
Mar 13, 2015	11.29	11.45	11.29	11.43	690,373	+0.08(+0.70%)
Mar 12, 2015	11.34	11.39	11.27	11.35	476,192	+0.01(+0.09%)
Mar 11, 2015	11.34	11.34	11.13	11.34	567,205	+0.03(+0.27%)
Mar 10, 2015	11.30	11.37	11.21	11.31	895,965	-0.02(-0.18%)
Mar 09, 2015	11.64	11.67	11.27	11.33	828,780	-0.32(-2.75%)
Mar 06, 2015	11.35	11.66	11.35	11.65	1,379,533	+0.29(+2.55%)
Mar 05, 2015	11.56	11.68	11.36	11.36	824,248	-0.16(-1.39%)
Mar 04, 2015		11.61	11.42	11.52	513,601	+0.06(+0.52%)
Mar 03, 2015			11.45	11.46	701,757	-0.07(-0.61%)

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.