Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.71	10.85	10.61	10.64	881,675	-0.10(-0.89%)
May 28, 2015	10.79	10.85	10.65	10.74	693,409	-0.08(-0.73%)
May 27, 2015	10.59	10.85	10.54	10.82	652,946	+0.23(+2.18%)
May 26, 2015	10.67	10.73	10.46	10.59	647,132	-0.12(-1.11%)
May 22, 2015	10.71	10.71	10.71	10.71	670,802	-0.05(-0.47%)
May 21, 2015	10.64	10.81	10.56	10.76	686,791	+0.12(+1.17%)
May 20, 2015	10.51	10.66	10.40	10.63	884,181	+0.16(+1.51%)
May 19, 2015	10.54	10.60	10.42	10.48	690,118	-0.03(-0.27%)
May 18, 2015	10.30	10.60	10.27	10.50	1,620,189	+0.21(+2.03%)
May 15, 2015	10.59	10.62	10.27	10.30	1,678,453	-0.27(-2.56%)
May 14, 2015	10.58	10.68	10.48	10.57	596,543	+0.02(+0.16%)
May 13, 2015	10.55	10.62	10.45	10.55	925,779	+0.07(+0.64%)
May 12, 2015	10.45	10.57	10.30	10.48	1,303,152	+0.04(+0.38%)
May 11, 2015	10.41	10.63	10.32	10.44	1,367,063	+0.16(+1.53%)
May 08, 2015	10.18	10.42	10.12	10.28	1,444,705	+0.24(+2.36%)
May 07, 2015	9.157	10.09	9.157	10.05	2,431,876	+0.90(+9.79%)
May 06, 2015	9.298	9.298	8.982	9.151	1,024,008	-0.08(-0.92%)
May 05, 2015	9.405	9.591	9.196	9.236	541,930	-0.14(-1.44%)
May 04, 2015	9.371	9.546	9.332	9.371	411,948	+0.03(+0.36%)
May 01, 2015	9.202	9.433	9.192	9.337	1,005,287	+0.15(+1.59%)
Apr 30, 2015	9.568	9.580	9.050	9.191	1,122,667	-0.43(-4.51%)
Apr 29, 2015	9.732	9.822	9.619	9.625	484,677	-0.17(-1.78%)
Apr 28, 2015	9.501	9.816	9.450	9.799	920,415	+0.25(+2.66%)
Apr 27, 2015	9.692	9.822	9.540	9.546	674,962	-0.07(-0.70%)
Apr 24, 2015	9.749	9.749	9.518	9.613	703,380	-0.12(-1.22%)
Apr 23, 2015	9.715	9.822	9.596	9.732	625,796	-0.02(-0.23%)
Apr 22, 2015	9.630	9.760	9.529	9.754	467,976	+0.13(+1.35%)
Apr 21, 2015	10.02	10.02	9.582	9.625	710,924	-0.34(-3.39%)
Apr 20, 2015	9.720	9.971	9.580	9.963	818,103	+0.29(+2.97%)
Apr 17, 2015	9.726	9.766	9.534	9.675	886,030	-0.19(-1.89%)
Apr 16, 2015	10.22	10.27	9.850	9.861	1,208,104	-0.38(-3.69%)
Apr 15, 2015	10.14	10.37	10.09	10.24	1,499,734	+0.16(+1.62%)
Apr 14, 2015	10.07	10.15	9.861	10.08	873,844	+0.00(+0.00%)
Apr 13, 2015	10.17	10.24	10.04	10.08	429,712	-0.06(-0.61%)
Apr 10, 2015	10.03	10.17	9.968	10.14	880,188	+0.14(+1.41%)
Apr 09, 2015	9.884	10.07	9.867	9.997	674,518	+0.11(+1.14%)
Apr 08, 2015	9.940	10.03	9.844	9.884	632,557	-0.06(-0.57%)
Apr 07, 2015	9.935	10.07	9.771	9.940	1,079,897	-0.03(-0.28%)
Apr 06, 2015	9.844	10.18	9.794	9.968	967,421	+0.14(+1.38%)
Apr 02, 2015	9.636	9.833	9.833	9.833	1,039,388	+0.23(+2.35%)
Apr 01, 2015	9.692	9.856	9.568	9.608	777,789	-0.10(-1.04%)
Mar 31, 2015	9.754	9.828	9.670	9.709	877,625	-0.09(-0.92%)
Mar 30, 2015	9.715	9.873	9.625	9.799	1,155,939	+0.13(+1.34%)
Mar 27, 2015	9.557	9.704	9.460	9.670	1,350,930	+0.09(+0.94%)
Mar 26, 2015	9.439	9.687	9.335	9.580	1,234,146	+0.17(+1.80%)
Mar 25, 2015	9.636	9.737	9.388	9.411	1,162,438	-0.17(-1.82%)
Mar 24, 2015	9.427	9.630	9.349	9.585	1,457,502	+0.12(+1.31%)
Mar 23, 2015	9.642	9.788	9.395	9.461	1,855,772	-0.12(-1.24%)
Mar 20, 2015	9.551	9.749	9.484	9.580	3,276,097	+0.15(+1.55%)
Mar 19, 2015	9.326	9.681	9.191	9.433	2,214,481	+0.03(+0.36%)
Mar 18, 2015	9.613	9.653	9.095	9.399	5,891,844	-0.59(-5.92%)
Mar 17, 2015	8.176	10.36	8.176	9.991	13,966,341	+1.75(+21.27%)
Mar 16, 2015	8.306	8.419	8.188	8.238	885,714	-0.07(-0.88%)
Mar 13, 2015	8.543	8.661	8.171	8.312	1,180,086	-0.35(-4.03%)
Mar 12, 2015	8.520	8.667	8.486	8.661	841,491	+0.25(+2.95%)
Mar 11, 2015	8.379	8.509	8.278	8.413	970,965	+0.06(+0.74%)
Mar 10, 2015	8.515	8.515	8.312	8.351	882,474	-0.33(-3.83%)
Mar 09, 2015	8.903	8.932	8.639	8.684	1,163,464	-0.17(-1.91%)
Mar 06, 2015	8.774	8.943	8.734	8.853	1,131,608	+0.04(+0.45%)
Mar 05, 2015	8.503	8.819	8.362	8.813	856,383	+0.28(+3.30%)
Mar 04, 2015	8.464	8.537	8.323	8.531	824,694	+0.01(+0.13%)
Mar 03, 2015	8.436	8.650	8.329	8.520	894,534	+0.10(+1.20%)

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.