Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.33	12.37	12.20	12.28	2,826,421	+0.00(+0.00%)
May 28, 2015	12.32	12.34	12.26	12.28	4,312,592	-0.01(-0.06%)
May 27, 2015	12.21	12.33	12.16	12.29	2,899,876	+0.16(+1.35%)
May 26, 2015	12.23	12.24	12.06	12.12	2,947,322	-0.32(-2.57%)
May 22, 2015	12.48	12.44	12.44	12.44	1,660,556	-0.17(-1.35%)
May 21, 2015	12.61	12.66	12.59	12.61	3,940,216	+0.09(+0.71%)
May 20, 2015	12.33	12.59	12.32	12.52	6,877,757	+0.42(+3.44%)
May 19, 2015	12.14	12.20	12.10	12.11	1,593,272	-0.04(-0.37%)
May 18, 2015	12.19	12.23	12.15	12.15	2,334,713	-0.13(-1.09%)
May 15, 2015	12.28	12.36	12.25	12.29	3,092,910	-0.01(-0.12%)
May 14, 2015	12.32	12.35	12.25	12.30	3,490,711	+0.11(+0.91%)
May 13, 2015	12.20	12.22	12.15	12.19	3,638,908	+0.14(+1.17%)
May 12, 2015	12.07	12.09	11.98	12.05	2,299,401	-0.04(-0.37%)
May 11, 2015	12.11	12.21	12.07	12.09	4,858,436	+0.16(+1.37%)
May 08, 2015	11.92	12.05	11.85	11.93	8,305,737	+0.59(+5.24%)
May 07, 2015	11.25	11.37	11.15	11.34	2,976,229	+0.04(+0.40%)
May 06, 2015	11.33	11.38	11.23	11.29	1,935,361	-0.04(-0.32%)
May 05, 2015	11.47	11.51	11.30	11.33	4,990,243	-0.30(-2.55%)
May 04, 2015	11.55	11.64	11.55	11.62	1,778,915	+0.06(+0.51%)
May 01, 2015	11.50	11.56	11.42	11.56	3,299,170	-0.08(-0.70%)
Apr 30, 2015	11.57	11.72	11.55	11.64	4,196,418	-0.22(-1.87%)
Apr 29, 2015	11.77	11.91	11.68	11.87	4,884,722	-0.04(-0.31%)
Apr 28, 2015	11.84	11.91	11.81	11.90	2,629,195	+0.00(+0.00%)
Apr 27, 2015	11.85	11.96	11.84	11.90	4,393,505	+0.08(+0.69%)
Apr 24, 2015	11.84	11.85	11.77	11.82	4,059,169	+0.24(+2.04%)
Apr 23, 2015	11.46	11.66	11.44	11.59	4,490,333	+0.23(+2.02%)
Apr 22, 2015	11.37	11.39	11.27	11.36	2,307,781	+0.04(+0.39%)
Apr 21, 2015	11.36	11.39	11.30	11.31	2,110,776	-0.03(-0.26%)
Apr 20, 2015	11.39	11.46	11.34	11.34	2,165,149	-0.02(-0.20%)
Apr 17, 2015	11.42	11.45	11.27	11.36	3,352,936	-0.22(-1.92%)
Apr 16, 2015	11.53	11.62	11.52	11.59	2,617,920	+0.10(+0.84%)
Apr 15, 2015	11.48	11.53	11.41	11.49	2,737,543	-0.04(-0.38%)
Apr 14, 2015	11.54	11.60	11.50	11.53	2,928,452	+0.23(+2.03%)
Apr 13, 2015	11.29	11.35	11.27	11.30	2,719,627	+0.10(+0.92%)
Apr 10, 2015	11.21	11.23	11.16	11.20	2,804,933	-0.18(-1.56%)
Apr 09, 2015	11.37	11.39	11.29	11.38	2,555,171	-0.02(-0.19%)
Apr 08, 2015	11.45	11.46	11.35	11.40	4,113,172	+0.01(+0.06%)
Apr 07, 2015	11.39	11.50	11.38	11.39	3,725,084	-0.04(-0.39%)
Apr 06, 2015	11.19	11.46	11.14	11.44	3,235,349	+0.19(+1.71%)
Apr 02, 2015	11.19	11.25	11.25	11.25	3,650,640	+0.19(+1.74%)
Apr 01, 2015	10.99	11.08	10.92	11.05	4,337,119	+0.27(+2.54%)
Mar 31, 2015	10.71	10.80	10.68	10.78	5,276,765	-0.18(-1.62%)
Mar 30, 2015	10.83	11.02	10.82	10.96	3,866,502	+0.06(+0.54%)
Mar 27, 2015	10.87	10.90	10.79	10.90	4,915,603	-0.14(-1.27%)
Mar 26, 2015	11.04	11.07	10.94	11.04	2,721,577	-0.11(-1.00%)
Mar 25, 2015	11.19	11.25	11.10	11.15	3,999,030	-0.23(-2.02%)
Mar 24, 2015	11.42	11.48	11.37	11.38	2,392,556	-0.01(-0.13%)
Mar 23, 2015	11.44	11.46	11.36	11.39	2,077,823	+0.06(+0.52%)
Mar 20, 2015	11.22	11.38	11.19	11.33	4,246,324	+0.26(+2.34%)
Mar 19, 2015	11.17	11.19	11.03	11.07	3,044,917	-0.13(-1.19%)
Mar 18, 2015	11.00	11.26	10.96	11.21	4,017,456	+0.15(+1.34%)
Mar 17, 2015	10.93	11.08	10.92	11.06	3,693,632	-0.11(-0.99%)
Mar 16, 2015	11.13	11.19	11.06	11.17	3,840,121	+0.13(+1.21%)
Mar 13, 2015	11.01	11.06	10.87	11.04	5,520,659	-0.27(-2.42%)
Mar 12, 2015	11.36	11.41	11.22	11.31	2,434,569	+0.04(+0.33%)
Mar 11, 2015	11.21	11.33	11.16	11.27	3,605,121	-0.05(-0.46%)
Mar 10, 2015	11.53	11.54	11.31	11.33	3,575,139	-0.30(-2.61%)
Mar 09, 2015	11.59	11.66	11.49	11.63	3,659,707	+0.07(+0.61%)
Mar 06, 2015	11.75	11.80	11.52	11.56	3,314,762	-0.24(-2.04%)
Mar 05, 2015	11.74	11.86	11.74	11.80	3,578,134	+0.10(+0.87%)
Mar 04, 2015	11.61	11.72	11.55	11.70	5,067,000	+0.27(+2.36%)
Mar 03, 2015	11.47	11.57	11.41	11.43	7,054,667	-0.31(-2.61%)

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.