Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.47	11.49	11.27	11.29	3,099,904	-0.20(-1.71%)
May 28, 2015	11.54	11.61	11.40	11.48	1,567,424	-0.09(-0.74%)
May 27, 2015	11.41	11.59	11.35	11.57	2,124,280	+0.18(+1.58%)
May 26, 2015	11.40	11.42	11.29	11.39	2,071,992	-0.03(-0.24%)
May 22, 2015	11.51	11.42	11.42	11.42	1,769,685	-0.13(-1.16%)
May 21, 2015	11.55	11.60	11.47	11.55	4,307,188	+0.01(+0.07%)
May 20, 2015	11.53	11.63	11.51	11.54	2,512,964	+0.03(+0.26%)
May 19, 2015	11.44	11.57	11.41	11.51	2,853,456	+0.03(+0.26%)
May 18, 2015	11.37	11.51	11.33	11.48	2,323,182	+0.07(+0.62%)
May 15, 2015	11.42	11.51	11.35	11.41	3,003,653	+0.03(+0.26%)
May 14, 2015	11.27	11.39	11.20	11.38	3,065,166	+0.17(+1.52%)
May 13, 2015	11.39	11.48	11.18	11.21	3,793,814	-0.10(-0.92%)
May 12, 2015	11.17	11.35	11.05	11.32	2,392,001	+0.08(+0.69%)
May 11, 2015	11.41	11.48	11.19	11.24	3,101,864	-0.22(-1.95%)
May 08, 2015	11.57	11.75	11.46	11.46	2,478,369	+0.05(+0.44%)
May 07, 2015	11.21	11.45	11.18	11.41	2,696,932	+0.22(+1.95%)
May 06, 2015	11.26	11.29	11.11	11.19	2,462,342	-0.06(-0.52%)
May 05, 2015	11.46	11.50	11.18	11.25	3,290,402	-0.28(-2.43%)
May 04, 2015	11.50	11.58	11.45	11.53	3,365,149	+0.07(+0.65%)
May 01, 2015	11.47	11.58	11.45	11.46	3,941,090	-0.01(-0.07%)
Apr 30, 2015	11.66	11.70	11.41	11.47	3,221,758	-0.26(-2.23%)
Apr 29, 2015	12.04	12.13	11.70	11.73	2,773,230	-0.25(-2.11%)
Apr 28, 2015	11.99	12.03	11.87	11.98	2,481,774	-0.04(-0.31%)
Apr 27, 2015	12.09	12.17	11.96	12.02	2,140,866	-0.05(-0.42%)
Apr 24, 2015	12.04	12.16	11.97	12.07	1,366,180	+0.06(+0.51%)
Apr 23, 2015	12.01	12.13	11.94	12.01	1,664,809	-0.01(-0.07%)
Apr 22, 2015	12.04	12.10	11.97	12.02	1,924,221	+0.01(+0.07%)
Apr 21, 2015	12.09	12.18	11.97	12.01	2,173,424	-0.03(-0.22%)
Apr 20, 2015	11.98	12.08	11.93	12.03	2,023,013	+0.10(+0.85%)
Apr 17, 2015	12.00	12.06	11.83	11.93	2,537,923	-0.15(-1.21%)
Apr 16, 2015	11.97	12.12	11.93	12.08	1,812,780	+0.07(+0.58%)
Apr 15, 2015	12.12	12.17	12.00	12.01	2,121,085	-0.09(-0.77%)
Apr 14, 2015	12.15	12.19	12.09	12.10	2,502,073	+0.10(+0.80%)
Apr 13, 2015	12.06	12.14	12.01	12.01	1,576,823	-0.07(-0.55%)
Apr 10, 2015	12.15	12.23	12.06	12.07	1,845,210	+0.02(+0.16%)
Apr 09, 2015	12.31	12.32	12.02	12.06	2,049,340	-0.24(-1.93%)
Apr 08, 2015	12.30	12.36	12.27	12.29	1,872,153	+0.00(+0.02%)
Apr 07, 2015	12.49	12.51	12.29	12.29	3,306,963	-0.23(-1.81%)
Apr 06, 2015	12.36	12.55	12.34	12.52	4,375,716	+0.18(+1.49%)
Apr 02, 2015	12.15	12.33	12.33	12.33	3,176,588	+0.17(+1.36%)
Apr 01, 2015	12.20	12.23	12.08	12.17	2,031,230	-0.03(-0.24%)
Mar 31, 2015	12.23	12.27	12.15	12.20	2,731,506	-0.07(-0.61%)
Mar 30, 2015	12.12	12.30	12.06	12.27	1,938,038	+0.19(+1.61%)
Mar 27, 2015	12.03	12.08	11.96	12.08	2,086,530	+0.08(+0.67%)
Mar 26, 2015	12.10	12.17	11.96	12.00	4,534,046	-0.11(-0.92%)
Mar 25, 2015	12.40	12.42	12.09	12.11	2,377,044	-0.28(-2.26%)
Mar 24, 2015	12.41	12.49	12.34	12.39	3,271,503	-0.04(-0.34%)
Mar 23, 2015	12.41	12.50	12.36	12.43	2,897,910	+0.02(+0.15%)
Mar 20, 2015	12.08	12.45	12.08	12.41	5,604,264	+0.39(+3.28%)
Mar 19, 2015	11.90	12.06	11.88	12.02	2,366,830	+0.04(+0.31%)
Mar 18, 2015	11.72	12.02	11.68	11.98	2,272,197	+0.23(+1.95%)
Mar 17, 2015	11.70	11.79	11.64	11.75	2,063,104	+0.04(+0.32%)
Mar 16, 2015	11.69	11.81	11.69	11.71	1,960,758	+0.07(+0.60%)
Mar 13, 2015	11.65	11.67	11.53	11.65	1,932,321	-0.00(-0.02%)
Mar 12, 2015	11.61	11.69	11.59	11.65	3,878,493	+0.12(+1.04%)
Mar 11, 2015	11.56	11.59	11.49	11.53	2,716,462	-0.02(-0.18%)
Mar 10, 2015	11.54	11.63	11.48	11.55	2,076,553	-0.03(-0.28%)
Mar 09, 2015	11.59	11.65	11.54	11.58	2,270,471	+0.04(+0.37%)
Mar 06, 2015	11.82	11.83	11.51	11.54	3,259,635	-0.44(-3.67%)
Mar 05, 2015	12.04	12.15	11.97	11.98	2,181,272	-0.03(-0.24%)
Mar 04, 2015	12.19	12.22	11.97	12.01	1,799,241	-0.20(-1.66%)
Mar 03, 2015	12.21	12.25	12.18	12.21	2,114,948	-0.02(-0.17%)

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.