Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.71	13.71	13.56	13.59	46,348,324	-0.12(-0.89%)
May 28, 2015	13.70	13.72	13.63	13.71	32,201,944	-0.02(-0.12%)
May 27, 2015	13.62	13.75	13.60	13.73	46,718,648	+0.15(+1.10%)
May 26, 2015	13.71	13.71	13.57	13.58	80,622,400	-0.15(-1.13%)
May 22, 2015	13.70	13.73	13.73	13.73	29,380,348	+0.01(+0.04%)
May 21, 2015	13.73	13.76	13.72	13.73	34,064,568	-0.03(-0.24%)
May 20, 2015	13.83	13.83	13.74	13.76	54,918,656	-0.04(-0.28%)
May 19, 2015	13.75	13.85	13.74	13.80	47,806,324	+0.08(+0.56%)
May 18, 2015	13.65	13.73	13.64	13.72	29,174,792	+0.08(+0.57%)
May 15, 2015	13.71	13.72	13.60	13.65	41,898,200	-0.06(-0.44%)
May 14, 2015	13.65	13.71	13.63	13.71	38,884,536	+0.12(+0.90%)
May 13, 2015	13.58	13.64	13.56	13.59	43,271,868	+0.01(+0.04%)
May 12, 2015	13.57	13.61	13.47	13.58	71,694,424	-0.05(-0.36%)
May 11, 2015	13.68	13.71	13.61	13.63	56,395,620	-0.05(-0.36%)
May 08, 2015	13.56	13.68	13.56	13.68	59,865,024	+0.19(+1.43%)
May 07, 2015	13.34	13.52	13.34	13.49	57,754,400	+0.09(+0.70%)
May 06, 2015	13.51	13.54	13.30	13.39	53,854,192	-0.07(-0.49%)
May 05, 2015	13.54	13.62	13.45	13.46	55,458,872	-0.12(-0.89%)
May 04, 2015	13.50	13.59	13.48	13.58	40,238,008	+0.13(+0.99%)
May 01, 2015	13.40	13.46	13.39	13.45	33,179,738	+0.12(+0.87%)
Apr 30, 2015	13.40	13.47	13.28	13.33	62,988,064	-0.10(-0.78%)
Apr 29, 2015	13.36	13.50	13.31	13.44	73,362,024	-0.01(-0.04%)
Apr 28, 2015	13.34	13.44	13.29	13.44	46,682,356	+0.08(+0.58%)
Apr 27, 2015	13.43	13.49	13.34	13.36	43,350,220	-0.05(-0.37%)
Apr 24, 2015	13.41	13.43	13.36	13.41	33,864,492	-0.02(-0.16%)
Apr 23, 2015	13.39	13.47	13.37	13.44	38,662,916	+0.02(+0.16%)
Apr 22, 2015	13.33	13.44	13.29	13.41	38,981,796	+0.09(+0.71%)
Apr 21, 2015	13.39	13.45	13.31	13.32	39,275,372	-0.07(-0.50%)
Apr 20, 2015	13.38	13.44	13.37	13.39	28,084,356	+0.06(+0.41%)
Apr 17, 2015	13.45	13.45	13.28	13.33	72,143,496	-0.18(-1.33%)
Apr 16, 2015	13.49	13.56	13.41	13.51	40,930,084	+0.02(+0.14%)
Apr 15, 2015	13.47	13.55	13.44	13.49	67,285,536	+0.05(+0.37%)
Apr 14, 2015	13.43	13.47	13.36	13.44	47,785,616	+0.00(+0.00%)
Apr 13, 2015	13.37	13.49	13.36	13.44	56,037,752	+0.05(+0.37%)
Apr 10, 2015	13.40	13.43	13.37	13.39	26,709,202	-0.00(-0.02%)
Apr 09, 2015	13.35	13.41	13.30	13.39	37,634,824	+0.02(+0.14%)
Apr 08, 2015	13.34	13.43	13.34	13.38	33,489,962	+0.05(+0.37%)
Apr 07, 2015	13.43	13.43	13.33	13.33	32,857,670	-0.07(-0.54%)
Apr 06, 2015	13.27	13.43	13.24	13.40	28,565,586	+0.02(+0.17%)
Apr 02, 2015	13.28	13.38	13.38	13.38	47,915,380	+0.07(+0.50%)
Apr 01, 2015	13.29	13.36	13.22	13.31	48,262,044	-0.01(-0.08%)
Mar 31, 2015	13.35	13.39	13.29	13.32	38,422,552	-0.09(-0.70%)
Mar 30, 2015	13.32	13.45	13.31	13.41	63,846,536	+0.19(+1.46%)
Mar 27, 2015	13.24	13.25	13.17	13.22	44,337,952	-0.02(-0.13%)
Mar 26, 2015	13.19	13.30	13.14	13.24	59,165,692	-0.01(-0.08%)
Mar 25, 2015	13.48	13.51	13.25	13.25	59,652,876	-0.22(-1.60%)
Mar 24, 2015	13.56	13.56	13.46	13.46	33,253,522	-0.11(-0.81%)
Mar 23, 2015	13.62	13.69	13.57	13.57	38,842,828	-0.08(-0.57%)
Mar 20, 2015	13.54	13.66	13.49	13.65	69,770,144	+0.18(+1.36%)
Mar 19, 2015	13.60	13.60	13.41	13.47	62,703,696	-0.13(-0.93%)
Mar 18, 2015	13.49	13.64	13.44	13.60	86,948,544	+0.08(+0.57%)
Mar 17, 2015	13.51	13.55	13.43	13.52	32,832,676	-0.03(-0.24%)
Mar 16, 2015	13.44	13.56	13.44	13.55	58,556,584	+0.17(+1.23%)
Mar 13, 2015	13.45	13.47	13.31	13.39	60,387,956	-0.09(-0.69%)
Mar 12, 2015	13.30	13.49	13.29	13.48	74,410,224	+0.29(+2.17%)
Mar 11, 2015	13.15	13.24	13.14	13.19	53,910,240	+0.08(+0.63%)
Mar 10, 2015	13.28	13.29	13.11	13.11	73,274,792	-0.29(-2.14%)
Mar 09, 2015	13.35	13.43	13.34	13.40	39,356,196	+0.06(+0.45%)
Mar 06, 2015	13.49	13.57	13.31	13.34	109,725,400	-0.10(-0.74%)
Mar 05, 2015	13.40	13.46	13.36	13.44	37,030,164	+0.05(+0.41%)
Mar 04, 2015	13.41	13.46	13.33	13.38	70,375,000	-0.08(-0.61%)
Mar 03, 2015	13.46	13.50	13.43	13.46	46,827,616	-0.04(-0.29%)

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.