Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.77	12.93	12.57	12.69	11,669,425	-0.19(-1.48%)
May 28, 2015	12.88	13.00	12.67	12.88	16,099,341	+0.27(+2.16%)
May 27, 2015	12.20	12.64	12.05	12.61	14,670,661	+0.42(+3.42%)
May 26, 2015	12.16	12.23	11.96	12.19	13,363,846	+0.27(+2.28%)
May 22, 2015	12.75	11.92	11.92	11.92	23,010,018	-1.12(-8.56%)
May 21, 2015	12.80	13.16	12.73	13.03	7,544,992	+0.21(+1.63%)
May 20, 2015	12.76	12.95	12.76	12.82	3,483,126	-0.02(-0.14%)
May 19, 2015	13.04	13.07	12.80	12.84	3,318,698	-0.20(-1.56%)
May 18, 2015	13.01	13.07	12.92	13.05	4,457,020	+0.09(+0.66%)
May 15, 2015	12.94	13.02	12.92	12.96	3,512,265	+0.05(+0.35%)
May 14, 2015	12.88	12.96	12.80	12.91	4,399,861	+0.12(+0.92%)
May 13, 2015	12.81	12.98	12.74	12.80	2,826,354	+0.02(+0.14%)
May 12, 2015	12.71	12.83	12.66	12.78	3,175,391	+0.01(+0.07%)
May 11, 2015	12.85	12.87	12.76	12.77	3,112,118	-0.10(-0.78%)
May 08, 2015	12.88	13.19	12.80	12.87	6,274,728	+0.09(+0.71%)
May 07, 2015	12.74	12.83	12.67	12.78	5,190,808	+0.03(+0.21%)
May 06, 2015	12.65	12.77	12.54	12.75	4,292,037	+0.15(+1.15%)
May 05, 2015	12.80	12.81	12.53	12.61	6,375,297	-0.24(-1.91%)
May 04, 2015	13.04	13.05	12.84	12.85	4,008,854	-0.12(-0.91%)
May 01, 2015	12.79	13.03	12.71	12.97	4,602,980	+0.26(+2.07%)
Apr 30, 2015	12.71	12.83	12.62	12.71	7,676,666	-0.05(-0.36%)
Apr 29, 2015	12.52	12.86	12.52	12.75	8,133,908	-0.05(-0.39%)
Apr 28, 2015	12.71	12.81	12.52	12.80	6,601,342	+0.04(+0.32%)
Apr 27, 2015	12.53	12.98	12.43	12.76	16,308,162	-0.21(-1.64%)
Apr 24, 2015	13.27	13.28	12.74	12.97	10,713,288	-0.21(-1.58%)
Apr 23, 2015	13.08	13.22	13.06	13.18	11,592,735	-0.20(-1.49%)
Apr 22, 2015	13.60	13.69	13.29	13.38	8,717,873	-0.17(-1.24%)
Apr 21, 2015	13.72	13.75	13.51	13.55	3,731,901	-0.07(-0.53%)
Apr 20, 2015	13.60	13.72	13.53	13.62	4,231,842	+0.01(+0.07%)
Apr 17, 2015	13.78	13.86	13.50	13.61	4,711,802	-0.29(-2.09%)
Apr 16, 2015	13.96	14.03	13.85	13.90	5,151,791	-0.03(-0.20%)
Apr 15, 2015	13.83	13.95	13.72	13.93	4,784,072	+0.19(+1.39%)
Apr 14, 2015	13.80	13.85	13.67	13.74	5,904,974	-0.10(-0.72%)
Apr 13, 2015	13.82	13.96	13.74	13.84	4,811,302	-0.01(-0.07%)
Apr 10, 2015	13.83	13.95	13.80	13.85	2,892,845	-0.10(-0.72%)
Apr 09, 2015	13.69	13.97	13.58	13.95	6,718,169	+0.34(+2.53%)
Apr 08, 2015	13.62	13.74	13.49	13.60	5,998,291	-0.05(-0.40%)
Apr 07, 2015	13.67	13.88	13.54	13.66	6,399,569	+0.12(+0.87%)
Apr 06, 2015	13.03	13.64	13.03	13.54	7,296,156	+0.15(+1.08%)
Apr 02, 2015	13.50	13.39	13.39	13.39	5,347,623	-0.18(-1.34%)
Apr 01, 2015	13.29	13.58	13.29	13.58	8,319,736	+0.24(+1.84%)
Mar 31, 2015	13.76	13.76	13.29	13.33	9,877,838	-0.44(-3.16%)
Mar 30, 2015	13.83	13.84	13.61	13.77	5,074,901	-0.05(-0.39%)
Mar 27, 2015	13.56	13.86	13.41	13.82	8,416,058	+0.25(+1.87%)
Mar 26, 2015	13.33	13.70	13.18	13.57	8,537,055	+0.08(+0.61%)
Mar 25, 2015	14.11	14.11	13.47	13.49	12,304,409	-0.54(-3.88%)
Mar 24, 2015	14.14	14.17	13.96	14.03	5,066,484	-0.10(-0.71%)
Mar 23, 2015	14.24	14.32	14.07	14.13	7,823,690	-0.12(-0.86%)
Mar 20, 2015	14.44	14.50	14.23	14.25	8,230,882	-0.08(-0.54%)
Mar 19, 2015	14.31	14.51	14.29	14.33	4,083,311	-0.03(-0.19%)
Mar 18, 2015	14.29	14.44	14.08	14.36	4,754,787	+0.09(+0.64%)
Mar 17, 2015	14.52	14.55	14.20	14.27	8,043,525	-0.24(-1.63%)
Mar 16, 2015	14.56	14.71	14.47	14.50	5,925,959	-0.06(-0.44%)
Mar 13, 2015	14.53	14.65	14.43	14.56	4,510,035	-0.01(-0.06%)
Mar 12, 2015	14.33	14.70	14.33	14.57	5,656,716	-0.11(-0.74%)
Mar 11, 2015	14.83	14.86	14.64	14.68	6,043,910	-0.11(-0.77%)
Mar 10, 2015	14.87	15.00	14.78	14.80	6,159,407	-0.11(-0.76%)
Mar 09, 2015	14.91	15.05	14.84	14.91	6,863,415	-0.05(-0.36%)
Mar 06, 2015	15.10	15.13	14.90	14.96	11,713,735	+0.05(+0.30%)
Mar 05, 2015	14.71	14.92	14.56	14.92	8,683,882	+0.27(+1.85%)
Mar 04, 2015	14.38	14.66	14.29	14.65	5,784,912	+0.19(+1.31%)
Mar 03, 2015	14.64	14.77	14.47	14.46	8,914,951	-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.