Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.14	12.85	12.10	12.69	1,122,417	+0.55(+4.57%)
May 28, 2015	11.81	12.22	11.72	12.14	828,587	+0.30(+2.57%)
May 27, 2015	11.82	11.88	11.72	11.83	456,967	-0.03(-0.26%)
May 26, 2015	12.20	12.21	11.72	11.86	667,760	-0.34(-2.81%)
May 22, 2015	12.49	12.21	12.21	12.21	405,403	-0.29(-2.31%)
May 21, 2015	12.70	12.81	12.47	12.50	349,069	-0.23(-1.78%)
May 20, 2015	12.80	12.85	12.59	12.72	279,127	-0.02(-0.18%)
May 19, 2015	13.00	13.06	12.65	12.74	461,284	-0.30(-2.33%)
May 18, 2015	13.17	13.21	12.99	13.05	514,915	-0.11(-0.83%)
May 15, 2015	13.24	13.24	12.99	13.16	368,328	-0.09(-0.65%)
May 14, 2015	12.92	13.24	12.92	13.24	854,001	+0.35(+2.72%)
May 13, 2015	12.97	13.09	12.86	12.89	819,390	-0.06(-0.48%)
May 12, 2015	13.14	13.24	12.86	12.96	828,558	-0.20(-1.48%)
May 11, 2015	13.15	13.26	13.07	13.15	379,677	+0.01(+0.06%)
May 08, 2015	13.21	13.35	13.03	13.14	524,196	+0.09(+0.66%)
May 07, 2015	12.93	13.15	12.78	13.06	1,032,544	+0.08(+0.60%)
May 06, 2015	13.52	13.55	12.97	12.98	512,847	-0.51(-3.76%)
May 05, 2015	13.63	13.85	13.48	13.49	485,742	-0.18(-1.31%)
May 04, 2015	13.59	13.84	13.58	13.67	491,295	+0.05(+0.40%)
May 01, 2015	13.70	13.85	13.54	13.61	587,707	-0.01(-0.09%)
Apr 30, 2015	13.69	13.79	13.52	13.62	863,757	-0.04(-0.28%)
Apr 29, 2015	13.65	13.96	13.58	13.66	625,487	-0.05(-0.40%)
Apr 28, 2015	13.53	13.77	13.43	13.72	715,970	+0.24(+1.79%)
Apr 27, 2015	13.59	13.86	13.43	13.48	647,700	-0.07(-0.52%)
Apr 24, 2015	13.65	13.71	13.34	13.55	976,092	-0.07(-0.51%)
Apr 23, 2015	11.93	13.69	11.93	13.62	2,154,022	+1.31(+10.61%)
Apr 22, 2015	12.16	12.45	12.03	12.31	686,724	+0.18(+1.47%)
Apr 21, 2015	12.23	12.33	11.96	12.13	525,097	-0.01(-0.06%)
Apr 20, 2015	12.14	12.32	12.06	12.14	839,146	+0.02(+0.13%)
Apr 17, 2015	12.30	12.30	12.05	12.12	511,008	-0.26(-2.13%)
Apr 16, 2015	12.45	12.60	12.37	12.39	371,090	-0.06(-0.50%)
Apr 15, 2015	12.20	12.62	12.18	12.45	526,703	+0.32(+2.63%)
Apr 14, 2015	11.96	12.15	11.90	12.13	525,477	+0.22(+1.83%)
Apr 13, 2015	12.19	12.26	11.91	11.91	375,682	-0.27(-2.23%)
Apr 10, 2015	12.09	12.22	11.94	12.19	456,172	+0.14(+1.16%)
Apr 09, 2015	11.78	12.06	11.70	12.05	574,202	+0.23(+1.97%)
Apr 08, 2015	11.87	11.97	11.65	11.81	586,464	-0.01(-0.07%)
Apr 07, 2015	11.75	12.01	11.70	11.82	679,371	+0.09(+0.73%)
Apr 06, 2015	11.92	12.12	11.71	11.73	707,175	-0.11(-0.92%)
Apr 02, 2015	11.83	11.84	11.84	11.84	540,973	-0.03(-0.26%)
Apr 01, 2015	11.58	11.90	11.53	11.87	1,111,399	+0.26(+2.28%)
Mar 31, 2015	11.55	11.63	11.47	11.61	1,607,303	-0.02(-0.20%)
Mar 30, 2015	11.70	12.02	11.62	11.63	1,209,630	-0.04(-0.33%)
Mar 27, 2015	11.52	11.72	11.41	11.67	1,637,961	+0.13(+1.14%)
Mar 26, 2015	11.78	12.12	11.42	11.54	1,241,533	-0.30(-2.56%)
Mar 25, 2015	13.06	13.06	11.18	11.84	5,490,720	-1.27(-9.66%)
Mar 24, 2015	13.10	13.17	12.99	13.11	623,917	-0.02(-0.18%)
Mar 23, 2015	12.81	13.23	12.80	13.13	842,279	+0.34(+2.67%)
Mar 20, 2015	12.72	12.91	12.60	12.79	933,899	+0.07(+0.55%)
Mar 19, 2015	12.71	12.74	12.52	12.72	326,157	-0.07(-0.55%)
Mar 18, 2015	12.67	12.92	12.60	12.79	568,778	+0.06(+0.49%)
Mar 17, 2015	12.63	12.85	12.61	12.73	600,649	+0.03(+0.24%)
Mar 16, 2015	13.00	13.00	12.61	12.70	427,735	-0.29(-2.21%)
Mar 13, 2015	13.03	13.08	12.61	12.99	578,111	-0.11(-0.83%)
Mar 12, 2015	13.23	13.37	12.98	13.09	323,636	-0.02(-0.18%)
Mar 11, 2015	12.99	13.16	12.88	13.12	300,597	+0.13(+1.02%)
Mar 10, 2015	13.05	13.19	12.94	12.99	415,806	-0.27(-2.05%)
Mar 09, 2015	13.43	13.56	13.18	13.26	359,627	-0.15(-1.10%)
Mar 06, 2015	13.53	13.78	13.34	13.41	338,377	-0.31(-2.27%)
Mar 05, 2015	13.62	13.84	13.48	13.72	341,933	+0.09(+0.68%)
Mar 04, 2015	13.76	13.81	13.57	13.62	552,708	-0.19(-1.35%)
Mar 03, 2015	13.87	14.04	13.80	13.81	420,584	-0.10(-0.73%)

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.