Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.35	12.40	12.08	12.25	521,679	-0.06(-0.49%)
May 28, 2015	12.21	12.36	12.00	12.31	624,254	+0.06(+0.49%)
May 27, 2015	12.54	12.57	12.08	12.25	878,159	-0.21(-1.69%)
May 26, 2015	12.06	12.52	12.06	12.46	758,023	+0.29(+2.38%)
May 22, 2015	12.47	12.17	12.17	12.17	754,100	-0.28(-2.25%)
May 21, 2015	12.42	12.66	12.23	12.45	704,512	-0.07(-0.56%)
May 20, 2015	12.28	12.55	12.02	12.52	558,873	+0.28(+2.29%)
May 19, 2015	12.26	12.50	11.94	12.24	1,291,055	-0.07(-0.57%)
May 18, 2015	11.46	12.52	11.45	12.31	1,437,484	+0.80(+6.95%)
May 15, 2015	11.58	11.72	11.26	11.51	951,776	+0.00(+0.00%)
May 14, 2015	12.49	12.62	10.86	11.51	2,423,873	-0.97(-7.77%)
May 13, 2015	12.92	13.19	12.42	12.48	643,485	-0.41(-3.18%)
May 12, 2015	13.00	13.23	12.82	12.89	416,803	-0.17(-1.30%)
May 11, 2015	13.33	13.49	13.04	13.06	358,883	-0.29(-2.17%)
May 08, 2015	13.00	13.57	12.92	13.35	842,204	+0.62(+4.87%)
May 07, 2015	12.44	12.78	12.25	12.73	443,073	+0.29(+2.33%)
May 06, 2015	12.46	12.70	12.08	12.44	619,371	+0.20(+1.63%)
May 05, 2015	12.73	12.93	12.05	12.24	801,008	-0.56(-4.38%)
May 04, 2015	12.76	13.34	12.66	12.80	550,904	-0.01(-0.08%)
May 01, 2015	12.45	12.95	12.38	12.81	494,661	+0.44(+3.56%)
Apr 30, 2015	12.86	12.98	12.17	12.37	820,054	-0.59(-4.55%)
Apr 29, 2015	12.88	13.35	12.56	12.96	916,292	-0.04(-0.31%)
Apr 28, 2015	13.36	13.75	12.68	13.00	835,321	-0.34(-2.55%)
Apr 27, 2015	14.75	14.77	13.30	13.34	1,261,824	-1.36(-9.25%)
Apr 24, 2015	15.37	15.69	14.70	14.70	825,536	-0.84(-5.41%)
Apr 23, 2015	15.29	16.10	14.04	15.54	1,560,090	+1.17(+8.14%)
Apr 22, 2015	14.47	14.52	13.83	14.37	635,835	-0.03(-0.21%)
Apr 21, 2015	14.32	14.54	14.08	14.40	659,688	+0.25(+1.77%)
Apr 20, 2015	14.59	14.76	13.85	14.15	856,753	-0.35(-2.41%)
Apr 17, 2015	15.37	15.42	14.24	14.50	1,007,620	-1.02(-6.57%)
Apr 16, 2015	15.41	15.60	15.16	15.52	381,592	+0.11(+0.71%)
Apr 15, 2015	15.27	15.49	14.96	15.41	506,803	+0.16(+1.05%)
Apr 14, 2015	15.52	15.64	15.15	15.25	437,636	-0.31(-1.99%)
Apr 13, 2015	15.37	15.90	15.37	15.56	448,626	+0.15(+0.97%)
Apr 10, 2015	15.20	15.72	15.14	15.41	406,141	+0.29(+1.92%)
Apr 09, 2015	15.40	15.72	14.82	15.12	357,580	-0.32(-2.07%)
Apr 08, 2015	14.88	15.81	14.81	15.44	385,387	+0.56(+3.76%)
Apr 07, 2015	14.80	15.42	14.80	14.88	381,070	-0.02(-0.13%)
Apr 06, 2015	14.82	15.38	14.75	14.90	363,806	-0.06(-0.40%)
Apr 02, 2015	15.34	14.96	14.96	14.96	500,400	-0.32(-2.09%)
Apr 01, 2015	15.68	15.93	14.89	15.28	609,128	-0.40(-2.55%)
Mar 31, 2015	15.73	16.18	15.64	15.68	551,279	-0.18(-1.13%)
Mar 30, 2015	15.71	16.01	15.41	15.86	598,079	+0.32(+2.06%)
Mar 27, 2015	14.96	15.60	14.96	15.54	561,252	+0.63(+4.23%)
Mar 26, 2015	14.85	15.24	14.41	14.91	936,832	-0.12(-0.80%)
Mar 25, 2015	16.55	16.73	14.90	15.03	1,472,038	-1.50(-9.07%)
Mar 24, 2015	16.93	17.40	16.52	16.53	685,157	-0.40(-2.36%)
Mar 23, 2015	17.50	17.56	16.89	16.93	732,516	-0.70(-3.97%)
Mar 20, 2015	19.12	19.25	17.51	17.63	1,357,926	-0.91(-4.91%)
Mar 19, 2015	16.69	18.68	16.69	18.54	1,177,052	+1.84(+11.02%)
Mar 18, 2015	17.20	17.37	16.58	16.70	649,428	-0.60(-3.47%)
Mar 17, 2015	17.28	17.65	17.03	17.30	516,879	-0.08(-0.46%)
Mar 16, 2015	17.51	17.51	16.97	17.38	605,700	-0.02(-0.11%)
Mar 13, 2015	17.00	17.54	16.77	17.40	532,226	+0.33(+1.93%)
Mar 12, 2015	17.37	17.37	16.84	17.07	500,939	-0.07(-0.41%)
Mar 11, 2015	16.86	17.29	16.42	17.14	710,210	+0.32(+1.90%)
Mar 10, 2015	16.38	17.40	16.30	16.82	1,448,137	-0.24(-1.41%)
Mar 09, 2015	17.53	17.68	16.61	17.06	870,313	-0.49(-2.79%)
Mar 06, 2015	17.99	18.21	17.30	17.55	892,250	-0.51(-2.82%)
Mar 05, 2015	18.10	18.88	17.81	18.06	1,034,083	+0.08(+0.44%)
Mar 04, 2015	17.08	18.14	17.08	17.98	1,297,927	+0.90(+5.27%)
Mar 03, 2015	17.21	17.37	16.59	17.08	1,929,604	-0.32(-1.84%)

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.