Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.64	12.70	12.39	12.43	28,170,900	-0.17(-1.39%)
Apr 29, 2015	12.75	12.77	12.54	12.60	39,470,600	-0.19(-1.49%)
Apr 28, 2015	12.88	12.94	12.73	12.79	31,732,600	-0.08(-0.65%)
Apr 27, 2015	12.80	12.92	12.72	12.88	37,990,352	+0.12(+0.98%)
Apr 24, 2015	12.77	12.79	12.68	12.75	39,682,752	+0.04(+0.30%)
Apr 23, 2015	12.84	12.87	12.71	12.71	54,691,752	-0.11(-0.88%)
Apr 22, 2015	13.10	13.14	12.71	12.82	188,788,048	-1.03(-7.41%)
Apr 21, 2015	13.83	13.98	13.78	13.85	93,411,104	+0.11(+0.81%)
Apr 20, 2015	13.74	13.77	13.65	13.74	21,764,350	+0.06(+0.44%)
Apr 17, 2015	13.58	13.70	13.46	13.68	25,980,850	+0.05(+0.35%)
Apr 16, 2015	13.56	13.68	13.54	13.63	17,034,400	+0.08(+0.58%)
Apr 15, 2015	13.67	13.76	13.51	13.55	18,181,500	-0.01(-0.04%)
Apr 14, 2015	13.62	13.74	13.52	13.56	21,906,300	-0.12(-0.86%)
Apr 13, 2015	13.61	13.75	13.54	13.67	25,720,150	+0.01(+0.10%)
Apr 10, 2015	13.32	13.70	13.30	13.66	59,720,652	+0.63(+4.80%)
Apr 09, 2015	13.08	13.09	12.97	13.03	18,762,900	-0.06(-0.43%)
Apr 08, 2015	13.17	13.25	13.05	13.09	27,465,250	-0.08(-0.59%)
Apr 07, 2015	13.19	13.29	13.09	13.17	16,187,700	-0.03(-0.24%)
Apr 06, 2015	12.97	13.27	12.96	13.20	14,212,150	+0.15(+1.17%)
Apr 02, 2015	13.06	13.05	13.05	13.05	15,400,000	-0.00(-0.02%)
Apr 01, 2015	13.00	13.06	12.88	13.05	20,243,700	+0.04(+0.31%)
Mar 31, 2015	13.08	13.19	13.01	13.01	16,610,350	-0.10(-0.74%)
Mar 30, 2015	13.36	13.38	13.03	13.11	20,991,450	-0.15(-1.11%)
Mar 27, 2015	13.21	13.37	13.16	13.25	14,335,250	+0.08(+0.59%)
Mar 26, 2015	13.25	13.30	13.16	13.18	18,521,950	-0.14(-1.07%)
Mar 25, 2015	13.60	13.66	13.31	13.32	18,540,700	-0.30(-2.18%)
Mar 24, 2015	13.73	13.79	13.61	13.62	16,598,200	-0.13(-0.95%)
Mar 23, 2015	13.71	13.85	13.66	13.75	13,999,900	+0.01(+0.10%)
Mar 20, 2015	13.70	13.78	13.65	13.73	22,864,200	+0.12(+0.88%)
Mar 19, 2015	13.48	13.62	13.42	13.61	19,534,900	+0.15(+1.10%)
Mar 18, 2015	13.39	13.49	13.25	13.47	23,844,100	+0.03(+0.19%)
Mar 17, 2015	13.54	13.57	13.42	13.44	15,281,750	-0.14(-1.01%)
Mar 16, 2015	13.52	13.65	13.52	13.58	13,751,250	+0.09(+0.65%)
Mar 13, 2015	13.36	13.55	13.35	13.49	17,969,000	+0.08(+0.61%)
Mar 12, 2015	13.25	13.43	13.25	13.41	13,859,000	+0.19(+1.46%)
Mar 11, 2015	13.17	13.36	13.17	13.22	17,553,550	+0.12(+0.92%)
Mar 10, 2015	13.14	13.17	13.05	13.09	12,044,100	-0.11(-0.85%)
Mar 09, 2015	13.16	13.26	13.07	13.21	16,091,200	+0.03(+0.25%)
Mar 06, 2015	13.34	13.34	13.15	13.17	19,081,400	-0.24(-1.76%)
Mar 05, 2015	13.34	13.43	13.32	13.41	12,490,050	+0.13(+0.95%)
Mar 04, 2015	13.29	13.34	13.19	13.28	15,298,900	-0.09(-0.64%)
Mar 03, 2015	13.41	13.45	13.31	13.37	13,221,200	-0.05(-0.36%)
Mar 02, 2015	13.30	13.47	13.26	13.42	19,945,150	+0.12(+0.89%)
Feb 27, 2015	13.41	13.47	13.30	13.30	22,055,050	-0.11(-0.79%)
Feb 26, 2015	13.50	13.58	13.38	13.41	14,096,600	-0.10(-0.77%)
Feb 25, 2015	13.41	13.58	13.39	13.51	18,938,050	+0.15(+1.14%)
Feb 24, 2015	13.40	13.46	13.33	13.36	11,782,000	-0.07(-0.49%)
Feb 23, 2015	13.47	13.59	13.40	13.42	10,795,600	-0.06(-0.42%)
Feb 20, 2015	13.41	13.49	13.39	13.48	13,314,750	+0.01(+0.11%)
Feb 19, 2015	13.49	13.65	13.44	13.47	14,790,500	-0.03(-0.19%)
Feb 18, 2015	13.40	13.50	13.38	13.49	14,851,900	+0.07(+0.54%)
Feb 17, 2015	13.49	13.55	13.39	13.42	14,036,250	-0.08(-0.59%)
Feb 13, 2015	13.43	13.50	13.50	13.50	18,870,000	+0.09(+0.69%)
Feb 12, 2015	13.42	13.44	13.31	13.41	14,434,250	+0.01(+0.10%)
Feb 11, 2015	13.33	13.54	13.28	13.39	26,439,600	+0.09(+0.69%)
Feb 10, 2015	13.04	13.32	12.98	13.30	36,690,352	+0.34(+2.63%)
Feb 09, 2015	13.12	13.16	12.95	12.96	32,292,000	-0.24(-1.80%)
Feb 06, 2015	13.54	13.56	13.16	13.20	43,509,452	-0.22(-1.64%)
Feb 05, 2015	13.60	13.60	13.40	13.42	41,495,400	-0.10(-0.75%)
Feb 04, 2015	13.61	13.73	13.34	13.52	123,592,256	-1.01(-6.97%)
Feb 03, 2015	14.33	14.53	14.20	14.53	67,274,352	+0.28(+1.98%)

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.