Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.78	12.94	12.58	12.70	11,659,724	-0.19(-1.48%)
May 28, 2015	12.89	13.02	12.68	12.89	16,085,958	+0.27(+2.16%)
May 27, 2015	12.21	12.65	12.06	12.62	14,658,466	+0.42(+3.42%)
May 26, 2015	12.17	12.24	11.97	12.20	13,352,737	+0.27(+2.28%)
May 22, 2015	12.76	11.93	11.93	11.93	22,990,890	-1.12(-8.56%)
May 21, 2015	12.82	13.17	12.74	13.04	7,538,720	+0.21(+1.63%)
May 20, 2015	12.77	12.96	12.77	12.83	3,480,231	-0.02(-0.14%)
May 19, 2015	13.05	13.08	12.82	12.85	3,315,939	-0.20(-1.56%)
May 18, 2015	13.02	13.08	12.93	13.06	4,453,315	+0.09(+0.66%)
May 15, 2015	12.95	13.03	12.93	12.97	3,509,345	+0.05(+0.35%)
May 14, 2015	12.89	12.97	12.82	12.92	4,396,203	+0.12(+0.92%)
May 13, 2015	12.82	12.99	12.75	12.81	2,824,005	+0.02(+0.14%)
May 12, 2015	12.72	12.84	12.67	12.79	3,172,751	+0.01(+0.07%)
May 11, 2015	12.86	12.88	12.77	12.78	3,109,531	-0.10(-0.77%)
May 08, 2015	12.89	13.20	12.81	12.88	6,269,512	+0.09(+0.71%)
May 07, 2015	12.75	12.84	12.68	12.79	5,186,494	+0.03(+0.21%)
May 06, 2015	12.66	12.78	12.55	12.76	4,288,469	+0.15(+1.15%)
May 05, 2015	12.81	12.82	12.54	12.62	6,369,997	-0.25(-1.90%)
May 04, 2015	13.05	13.06	12.85	12.86	4,005,522	-0.12(-0.91%)
May 01, 2015	12.80	13.04	12.72	12.98	4,599,154	+0.26(+2.07%)
Apr 30, 2015	12.72	12.84	12.63	12.72	7,670,284	-0.05(-0.36%)
Apr 29, 2015	12.53	12.87	12.53	12.76	8,127,146	-0.05(-0.39%)
Apr 28, 2015	12.72	12.82	12.54	12.81	6,595,855	+0.04(+0.32%)
Apr 27, 2015	12.54	12.99	12.44	12.77	16,294,606	-0.21(-1.64%)
Apr 24, 2015	13.28	13.29	12.75	12.98	10,704,382	-0.21(-1.58%)
Apr 23, 2015	13.09	13.23	13.07	13.19	11,583,098	-0.20(-1.49%)
Apr 22, 2015	13.61	13.71	13.31	13.39	8,710,627	-0.17(-1.24%)
Apr 21, 2015	13.73	13.76	13.52	13.56	3,728,798	-0.07(-0.53%)
Apr 20, 2015	13.61	13.73	13.54	13.63	4,228,324	+0.01(+0.07%)
Apr 17, 2015	13.80	13.87	13.51	13.62	4,707,885	-0.29(-2.09%)
Apr 16, 2015	13.97	14.04	13.86	13.91	5,147,508	-0.03(-0.20%)
Apr 15, 2015	13.84	13.96	13.73	13.94	4,780,095	+0.19(+1.39%)
Apr 14, 2015	13.81	13.86	13.68	13.75	5,900,065	-0.10(-0.72%)
Apr 13, 2015	13.83	13.97	13.75	13.85	4,807,303	-0.01(-0.06%)
Apr 10, 2015	13.84	13.96	13.81	13.86	2,890,440	-0.10(-0.72%)
Apr 09, 2015	13.71	13.98	13.60	13.96	6,712,585	+0.34(+2.53%)
Apr 08, 2015	13.63	13.75	13.50	13.61	5,993,305	-0.05(-0.40%)
Apr 07, 2015	13.68	13.89	13.55	13.67	6,394,249	+0.12(+0.87%)
Apr 06, 2015	13.04	13.65	13.04	13.55	7,290,091	+0.15(+1.08%)
Apr 02, 2015	13.51	13.41	13.41	13.41	5,343,177	-0.18(-1.34%)
Apr 01, 2015	13.31	13.60	13.31	13.59	8,312,820	+0.24(+1.84%)
Mar 31, 2015	13.77	13.77	13.30	13.34	9,869,626	-0.44(-3.16%)
Mar 30, 2015	13.84	13.85	13.62	13.78	5,070,682	-0.05(-0.39%)
Mar 27, 2015	13.57	13.87	13.42	13.83	8,409,062	+0.25(+1.87%)
Mar 26, 2015	13.34	13.71	13.19	13.58	8,529,958	+0.08(+0.61%)
Mar 25, 2015	14.12	14.12	13.48	13.50	12,294,180	-0.54(-3.88%)
Mar 24, 2015	14.15	14.19	13.97	14.04	5,062,273	-0.10(-0.71%)
Mar 23, 2015	14.25	14.33	14.09	14.14	7,817,187	-0.12(-0.86%)
Mar 20, 2015	14.45	14.51	14.25	14.26	8,224,040	-0.08(-0.54%)
Mar 19, 2015	14.32	14.52	14.30	14.34	4,079,917	-0.03(-0.19%)
Mar 18, 2015	14.30	14.45	14.10	14.37	4,750,834	+0.09(+0.64%)
Mar 17, 2015	14.53	14.56	14.21	14.28	8,036,839	-0.24(-1.63%)
Mar 16, 2015	14.58	14.72	14.49	14.51	5,921,033	-0.06(-0.44%)
Mar 13, 2015	14.54	14.66	14.44	14.58	4,506,286	-0.01(-0.06%)
Mar 12, 2015	14.34	14.71	14.34	14.59	5,652,014	-0.11(-0.74%)
Mar 11, 2015	14.84	14.88	14.65	14.69	6,038,886	-0.11(-0.77%)
Mar 10, 2015	14.88	15.01	14.79	14.81	6,154,287	-0.11(-0.76%)
Mar 09, 2015	14.92	15.07	14.85	14.92	6,857,710	-0.05(-0.36%)
Mar 06, 2015	15.11	15.14	14.91	14.98	11,703,998	+0.05(+0.30%)
Mar 05, 2015	14.72	14.93	14.57	14.93	8,676,663	+0.27(+1.85%)
Mar 04, 2015	14.39	14.68	14.30	14.66	5,780,104	+0.19(+1.31%)
Mar 03, 2015	14.65	14.79	14.48	14.47	8,907,540	-0.37(-2.50%)

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.