Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.45	13.45	13.28	13.35	34,010	-0.10(-0.74%)
May 28, 2015	13.45	13.48	13.30	13.45	26,001	-0.05(-0.40%)
May 27, 2015	13.21	13.52	13.21	13.50	10,291	+0.20(+1.54%)
May 26, 2015	13.31	13.33	13.23	13.30	12,486	-0.43(-3.13%)
May 22, 2015		13.73	13.73	13.73	0	-0.24(-1.72%)
May 21, 2015	13.94	13.97	13.91	13.97	36,441	-0.07(-0.53%)
May 20, 2015	13.99	14.10	13.96	14.04	9,033	+0.02(+0.11%)
May 19, 2015	14.04	14.15	14.03	14.03	7,736	-0.11(-0.78%)
May 18, 2015	14.15	14.19	14.10	14.14	39,184	-0.33(-2.28%)
May 15, 2015	14.34	14.47	14.29	14.47	21,608	-0.06(-0.41%)
May 14, 2015	14.53	14.53	14.45	14.53	17,137	+0.25(+1.75%)
May 13, 2015	14.30	14.41	14.24	14.28	20,139	+0.39(+2.81%)
May 12, 2015	13.90	13.94	13.88	13.89	6,555	+0.06(+0.43%)
May 11, 2015	13.84	13.90	13.78	13.83	48,234	-0.06(-0.43%)
May 08, 2015	13.82	13.89	13.82	13.89	22,753	+0.10(+0.73%)
May 07, 2015	13.71	13.85	13.66	13.79	20,028	+0.35(+2.58%)
May 06, 2015	13.37	13.56	13.37	13.44	10,151	+0.26(+2.00%)
May 05, 2015	13.34	13.40	13.15	13.18	21,737	-0.41(-3.02%)
May 04, 2015	13.58	13.66	13.58	13.59	17,137	-0.06(-0.44%)
May 01, 2015	13.73	13.73	13.64	13.65	5,070	+0.05(+0.37%)
Apr 30, 2015	13.62	13.64	13.44	13.60	8,819	+0.21(+1.57%)
Apr 29, 2015	13.51	13.59	13.33	13.39	22,622	-0.01(-0.09%)
Apr 28, 2015	13.37	13.42	13.30	13.40	18,601	-0.15(-1.09%)
Apr 27, 2015	13.98	14.04	13.40	13.55	30,955	-0.41(-2.94%)
Apr 24, 2015	13.87	13.96	13.83	13.96	6,590	+0.16(+1.16%)
Apr 23, 2015	13.60	13.81	13.60	13.80	3,867	+0.15(+1.10%)
Apr 22, 2015	13.55	13.65	13.49	13.65	122,495	+0.32(+2.40%)
Apr 21, 2015	13.43	13.43	13.30	13.33	9,573	-0.15(-1.11%)
Apr 20, 2015	13.43	13.57	13.43	13.48	26,056	+0.18(+1.35%)
Apr 17, 2015	13.23	13.31	13.17	13.30	20,446	-0.28(-2.06%)
Apr 16, 2015	13.68	13.68	13.42	13.58	82,312	-0.36(-2.58%)
Apr 15, 2015	13.95	13.99	13.82	13.94	23,230	+0.03(+0.22%)
Apr 14, 2015	14.02	14.02	13.80	13.91	25,560	-0.08(-0.57%)
Apr 13, 2015	14.06	14.06	13.95	13.99	7,335	+0.02(+0.14%)
Apr 10, 2015	14.05	14.05	13.95	13.97	43,640	-0.14(-0.99%)
Apr 09, 2015	14.23	14.23	14.07	14.11	25,734	-0.30(-2.08%)
Apr 08, 2015	14.37	14.42	14.28	14.41	60,333	+0.09(+0.63%)
Apr 07, 2015	14.39	14.43	14.31	14.32	22,620	-0.22(-1.54%)
Apr 06, 2015	14.39	14.54	14.32	14.54	40,577	+0.27(+1.89%)
Apr 02, 2015		14.28	14.28	14.28	0	+0.22(+1.57%)
Apr 01, 2015	13.93	14.11	13.93	14.05	5,367	+0.27(+1.92%)
Mar 31, 2015	13.88	13.90	13.74	13.79	41,384	-0.33(-2.34%)
Mar 30, 2015	14.06	14.13	14.06	14.12	9,058	+0.10(+0.71%)
Mar 27, 2015	13.98	14.02	13.86	14.02	8,964	+0.09(+0.67%)
Mar 26, 2015	13.91	13.98	13.82	13.93	23,613	-0.21(-1.51%)
Mar 25, 2015	14.27	14.27	14.07	14.14	14,443	+0.00(+0.00%)
Mar 24, 2015	14.02	14.26	14.00	14.14	42,236	+0.30(+2.16%)
Mar 23, 2015	13.80	13.87	13.77	13.84	14,928	+0.23(+1.70%)
Mar 20, 2015	13.55	13.68	13.54	13.61	27,742	+0.31(+2.33%)
Mar 19, 2015	13.26	13.34	13.20	13.30	33,389	+0.15(+1.14%)
Mar 18, 2015	13.06	13.35	13.02	13.15	155,597	-0.19(-1.42%)
Mar 17, 2015	13.21	13.34	13.21	13.34	15,989	-0.15(-1.11%)
Mar 16, 2015	13.49	13.61	13.46	13.49	36,535	+0.23(+1.73%)
Mar 13, 2015	13.14	13.26	13.06	13.26	22,556	+0.48(+3.76%)
Mar 12, 2015	12.71	12.82	12.35	12.78	57,069	+0.13(+1.03%)
Mar 11, 2015	12.56	12.69	12.55	12.65	30,683	-0.00(-0.00%)
Mar 10, 2015	12.64	12.67	12.55	12.65	18,635	-0.20(-1.57%)
Mar 09, 2015	12.96	12.96	12.82	12.85	38,473	+0.03(+0.25%)
Mar 06, 2015	12.94	12.94	12.76	12.82	11,538	-0.17(-1.31%)
Mar 05, 2015	12.98	13.04	12.94	12.99	26,073	-0.04(-0.31%)
Mar 04, 2015		13.04	12.90	13.03	54,765	-0.18(-1.36%)
Mar 03, 2015		13.31	13.18	13.21	14,993	-0.19(-1.42%)

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.