Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.62	11.88	11.57	11.68	161,801	+0.14(+1.22%)
May 28, 2015	11.50	11.83	11.50	11.53	366,538	+0.01(+0.05%)
May 27, 2015	11.34	11.55	11.34	11.53	176,087	+0.22(+1.92%)
May 26, 2015	11.37	11.41	11.15	11.31	256,738	-0.05(-0.48%)
May 22, 2015	11.53	11.37	11.37	11.37	185,785	-0.21(-1.83%)
May 21, 2015	11.45	11.72	11.45	11.58	157,110	+0.13(+1.14%)
May 20, 2015	11.45	11.48	11.37	11.45	48,586	+0.03(+0.28%)
May 19, 2015	11.55	11.56	11.37	11.42	83,697	-0.16(-1.41%)
May 18, 2015	11.88	11.88	11.56	11.58	132,945	-0.22(-1.84%)
May 15, 2015	11.76	11.80	11.67	11.80	50,733	+0.03(+0.28%)
May 14, 2015	11.72	11.80	11.69	11.76	72,463	+0.02(+0.14%)
May 13, 2015	11.82	11.93	11.66	11.75	110,820	+0.02(+0.15%)
May 12, 2015	11.89	11.95	11.68	11.73	180,053	-0.11(-0.89%)
May 11, 2015	11.99	11.99	11.81	11.84	148,747	+0.01(+0.09%)
May 08, 2015	11.73	11.92	11.71	11.82	607,873	+0.14(+1.18%)
May 07, 2015	12.00	12.00	11.64	11.69	143,893	-0.21(-1.78%)
May 06, 2015	12.06	12.08	11.82	11.90	316,430	-0.06(-0.49%)
May 05, 2015	12.16	12.32	11.93	11.96	212,235	-0.22(-1.78%)
May 04, 2015	11.96	12.49	11.92	12.17	1,093,773	+0.25(+2.13%)
May 01, 2015	11.75	11.92	11.73	11.92	311,154	+0.22(+1.90%)
Apr 30, 2015	11.71	11.73	11.63	11.70	215,281	-0.01(-0.09%)
Apr 29, 2015	11.68	11.80	11.68	11.71	235,722	-0.01(-0.09%)
Apr 28, 2015	11.69	11.77	11.69	11.72	221,337	+0.00(+0.00%)
Apr 27, 2015	11.86	11.86	11.71	11.72	216,011	-0.02(-0.18%)
Apr 24, 2015	11.66	11.76	11.64	11.74	259,019	+0.08(+0.73%)
Apr 23, 2015	11.71	11.86	11.58	11.66	913,087	-0.06(-0.54%)
Apr 22, 2015	11.74	11.77	11.57	11.72	103,311	+0.17(+1.46%)
Apr 21, 2015	11.66	11.81	11.54	11.55	139,719	-0.01(-0.09%)
Apr 20, 2015	11.61	11.69	11.52	11.56	82,688	-0.05(-0.41%)
Apr 17, 2015	11.65	11.78	11.54	11.61	102,940	-0.08(-0.72%)
Apr 16, 2015	11.91	11.94	11.62	11.69	223,111	-0.10(-0.81%)
Apr 15, 2015	11.98	11.98	11.52	11.79	315,984	+0.21(+1.78%)
Apr 14, 2015	11.61	11.62	11.52	11.58	54,155	-0.03(-0.23%)
Apr 13, 2015	11.67	11.67	11.58	11.61	41,828	-0.07(-0.63%)
Apr 10, 2015	11.67	11.89	11.67	11.68	193,137	+0.05(+0.41%)
Apr 09, 2015	11.70	11.83	11.50	11.63	76,782	-0.16(-1.34%)
Apr 08, 2015	11.94	11.95	11.79	11.79	54,163	-0.01(-0.09%)
Apr 07, 2015	11.82	11.95	11.59	11.80	53,489	-0.07(-0.62%)
Apr 06, 2015	11.31	11.97	11.15	11.88	137,250	+0.62(+5.54%)
Apr 02, 2015	11.31	11.25	11.25	11.25	115,969	-0.05(-0.42%)
Apr 01, 2015	11.27	11.31	11.04	11.30	218,259	+0.05(+0.42%)
Mar 31, 2015	11.22	11.34	11.13	11.25	185,799	+0.05(+0.42%)
Mar 30, 2015	11.03	11.41	10.98	11.21	304,235	+0.20(+1.78%)
Mar 27, 2015	10.71	11.10	10.71	11.01	767,503	+0.39(+3.63%)
Mar 26, 2015	10.43	10.95	10.42	10.62	494,269	+0.20(+1.88%)
Mar 25, 2015	11.72	11.72	10.15	10.43	5,150,376	-1.27(-10.89%)
Mar 24, 2015	11.76	12.10	11.66	11.70	128,170	+0.07(+0.64%)
Mar 23, 2015	11.20	11.71	11.15	11.63	483,173	+0.27(+2.37%)
Mar 20, 2015	11.86	11.86	11.34	11.36	1,214,357	-0.58(-4.83%)
Mar 19, 2015	12.02	12.09	11.88	11.94	189,787	-0.07(-0.62%)
Mar 18, 2015	12.12	12.25	11.85	12.01	130,850	+0.06(+0.53%)
Mar 17, 2015	12.01	12.05	11.77	11.95	173,683	-0.13(-1.09%)
Mar 16, 2015	12.22	12.29	12.00	12.08	134,891	-0.21(-1.72%)
Mar 13, 2015	12.41	12.45	12.26	12.29	140,786	-0.14(-1.15%)
Mar 12, 2015	12.58	12.69	12.32	12.43	51,090	-0.12(-0.93%)
Mar 11, 2015	12.51	12.68	12.50	12.55	47,969	-0.01(-0.08%)
Mar 10, 2015	12.47	12.62	12.47	12.56	32,511	-0.05(-0.42%)
Mar 09, 2015	12.70	12.74	12.59	12.61	52,277	-0.11(-0.87%)
Mar 06, 2015	12.77	12.77	12.46	12.72	79,156	-0.07(-0.58%)
Mar 05, 2015	12.92	13.06	12.78	12.80	40,629	-0.14(-1.10%)
Mar 04, 2015	13.13	13.16	12.84	12.94	100,131	-0.22(-1.65%)
Mar 03, 2015	13.21	13.23	13.05	13.16	38,324	-0.06(-0.44%)

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.