Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.26	11.43	10.96	11.16	935,555	-0.09(-0.80%)
May 28, 2015	11.45	11.48	11.08	11.25	924,475	-0.17(-1.50%)
May 27, 2015	11.40	11.56	11.21	11.42	856,890	+0.05(+0.42%)
May 26, 2015	11.42	11.58	11.28	11.38	1,115,488	-0.05(-0.48%)
May 22, 2015	11.42	11.43	11.43	11.43	882,514	+0.01(+0.12%)
May 21, 2015	11.31	11.69	11.27	11.42	1,929,184	+0.04(+0.36%)
May 20, 2015	11.62	11.79	11.14	11.38	2,459,653	+0.10(+0.85%)
May 19, 2015	12.80	12.97	11.12	11.28	3,655,950	-1.53(-11.95%)
May 18, 2015	12.61	12.92	12.49	12.81	970,543	+0.21(+1.68%)
May 15, 2015	12.85	12.99	12.41	12.60	1,270,887	-0.36(-2.74%)
May 14, 2015	13.52	13.54	12.89	12.95	1,393,704	-0.52(-3.86%)
May 13, 2015	13.54	13.61	13.26	13.47	738,386	-0.07(-0.51%)
May 12, 2015	13.67	13.69	13.43	13.54	573,770	-0.25(-1.83%)
May 11, 2015	13.68	13.86	13.68	13.80	548,926	+0.13(+0.95%)
May 08, 2015	13.58	13.83	13.51	13.67	701,509	+0.20(+1.47%)
May 07, 2015	13.39	13.54	13.26	13.47	665,232	+0.10(+0.77%)
May 06, 2015	13.40	13.50	13.16	13.36	741,882	+0.00(+0.00%)
May 05, 2015	12.97	13.39	12.95	13.36	712,111	+0.31(+2.41%)
May 04, 2015	13.30	13.43	13.02	13.05	388,549	-0.20(-1.50%)
May 01, 2015	13.15	13.28	13.05	13.25	887,222	+0.05(+0.36%)
Apr 30, 2015	13.53	13.58	13.07	13.20	373,015	-0.35(-2.57%)
Apr 29, 2015	13.88	13.93	13.49	13.55	520,391	-0.38(-2.70%)
Apr 28, 2015	13.84	14.16	13.71	13.93	426,825	+0.12(+0.84%)
Apr 27, 2015	14.10	14.11	13.77	13.81	395,007	-0.25(-1.80%)
Apr 24, 2015	14.08	14.19	13.95	14.06	262,928	-0.05(-0.39%)
Apr 23, 2015	14.10	14.23	14.01	14.12	250,184	+0.03(+0.19%)
Apr 22, 2015	14.21	14.33	13.90	14.09	356,256	-0.24(-1.67%)
Apr 21, 2015	14.14	14.47	14.14	14.33	498,549	+0.20(+1.40%)
Apr 20, 2015	13.98	14.31	13.90	14.13	468,875	+0.19(+1.37%)
Apr 17, 2015	14.29	14.34	13.87	13.94	380,312	-0.45(-3.14%)
Apr 16, 2015	14.64	14.67	14.36	14.39	243,752	-0.25(-1.73%)
Apr 15, 2015	14.75	15.01	14.56	14.64	284,130	-0.05(-0.37%)
Apr 14, 2015	15.14	15.14	14.49	14.70	478,581	-0.36(-2.36%)
Apr 13, 2015	14.79	15.13	14.66	15.05	282,931	+0.28(+1.90%)
Apr 10, 2015	14.86	14.90	14.72	14.77	165,261	-0.12(-0.83%)
Apr 09, 2015	15.30	15.36	14.82	14.90	331,425	-0.45(-2.94%)
Apr 08, 2015	15.32	15.37	15.20	15.35	355,887	+0.10(+0.67%)
Apr 07, 2015	15.14	15.42	15.14	15.24	337,400	+0.09(+0.59%)
Apr 06, 2015	14.77	15.35	14.72	15.16	398,461	+0.31(+2.12%)
Apr 02, 2015	14.59	14.84	14.84	14.84	898,605	+0.25(+1.73%)
Apr 01, 2015	15.57	15.66	14.48	14.59	1,047,534	-1.08(-6.89%)
Mar 31, 2015	15.52	15.90	15.42	15.67	416,903	+0.20(+1.28%)
Mar 30, 2015	15.26	15.48	15.22	15.47	247,815	+0.25(+1.62%)
Mar 27, 2015	14.98	15.27	14.96	15.22	228,760	+0.25(+1.64%)
Mar 26, 2015	15.24	15.24	14.92	14.98	251,112	-0.27(-1.79%)
Mar 25, 2015	15.31	15.64	15.24	15.25	303,365	-0.12(-0.76%)
Mar 24, 2015	15.43	15.52	15.30	15.37	337,108	-0.06(-0.40%)
Mar 23, 2015	15.50	15.81	15.41	15.43	326,884	-0.10(-0.66%)
Mar 20, 2015	15.52	15.62	15.31	15.53	508,093	+0.05(+0.31%)
Mar 19, 2015	15.38	15.63	15.33	15.48	232,480	+0.10(+0.67%)
Mar 18, 2015	15.20	15.63	15.08	15.38	363,247	+0.12(+0.76%)
Mar 17, 2015	15.29	15.33	15.18	15.27	261,274	-0.07(-0.45%)
Mar 16, 2015	15.35	15.49	15.28	15.33	406,575	+0.08(+0.49%)
Mar 13, 2015	15.33	15.39	15.18	15.26	414,979	+0.00(+0.00%)
Mar 12, 2015	15.14	15.29	15.02	15.26	438,355	+0.25(+1.64%)
Mar 11, 2015	15.01	15.21	14.99	15.01	742,062	+0.05(+0.37%)
Mar 10, 2015	14.48	15.37	14.36	14.96	1,568,898	+0.56(+3.89%)
Mar 09, 2015	14.31	14.49	14.24	14.40	562,928	+0.08(+0.57%)
Mar 06, 2015	14.10	14.59	14.06	14.31	742,238	+0.13(+0.92%)
Mar 05, 2015	14.53	14.53	14.15	14.19	617,456	-0.32(-2.21%)
Mar 04, 2015	13.36	14.55	13.36	14.51	1,856,167	+1.14(+8.54%)
Mar 03, 2015	14.32	14.32	13.34	13.36	1,557,607	-0.80(-5.65%)

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.