Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.51	13.72	13.33	13.40	2,588,183	-0.15(-1.14%)
May 28, 2015	13.40	13.84	13.40	13.55	3,376,987	+0.09(+0.67%)
May 27, 2015	13.46	13.50	13.25	13.46	3,056,430	+0.03(+0.20%)
May 26, 2015	13.52	13.59	13.32	13.43	2,315,665	-0.12(-0.87%)
May 22, 2015	13.62	13.55	13.55	13.55	2,652,834	-0.13(-0.93%)
May 21, 2015	13.69	13.76	13.58	13.68	2,589,890	+0.01(+0.07%)
May 20, 2015	13.69	13.78	13.51	13.67	1,964,055	-0.02(-0.13%)
May 19, 2015	13.59	13.84	13.53	13.69	4,622,855	+0.33(+2.44%)
May 18, 2015	13.40	13.57	13.30	13.36	3,083,988	-0.04(-0.27%)
May 15, 2015	12.94	13.48	12.94	13.40	5,556,009	+0.34(+2.64%)
May 14, 2015	13.01	13.12	12.88	13.05	3,496,516	+0.13(+0.98%)
May 13, 2015	12.92	13.08	12.89	12.92	2,488,144	-0.01(-0.07%)
May 12, 2015	13.05	13.10	12.71	12.93	4,850,273	-0.19(-1.45%)
May 11, 2015	13.20	13.33	13.12	13.12	1,827,748	-0.10(-0.75%)
May 08, 2015	13.39	13.49	13.21	13.22	3,705,234	-0.02(-0.14%)
May 07, 2015	13.21	13.31	13.14	13.24	3,365,392	+0.05(+0.41%)
May 06, 2015	13.15	13.21	12.95	13.19	2,653,121	+0.06(+0.48%)
May 05, 2015	13.38	13.58	13.12	13.12	3,424,498	-0.27(-2.00%)
May 04, 2015	13.36	13.58	13.35	13.39	2,592,032	+0.03(+0.20%)
May 01, 2015	13.10	13.42	13.08	13.36	2,574,865	+0.25(+1.93%)
Apr 30, 2015	13.33	13.34	12.92	13.11	3,320,010	-0.24(-1.76%)
Apr 29, 2015	13.52	13.57	13.30	13.35	2,659,297	-0.21(-1.54%)
Apr 28, 2015	13.38	13.57	13.26	13.55	2,037,485	+0.20(+1.49%)
Apr 27, 2015	13.55	13.63	13.30	13.35	2,733,427	-0.11(-0.81%)
Apr 24, 2015	13.35	13.57	13.32	13.46	3,163,085	+0.10(+0.75%)
Apr 23, 2015	13.73	13.75	13.35	13.36	5,590,807	-0.61(-4.34%)
Apr 22, 2015	14.14	14.23	13.80	13.97	4,720,302	-0.19(-1.34%)
Apr 21, 2015	14.30	14.43	14.13	14.16	3,940,624	-0.06(-0.45%)
Apr 20, 2015	14.21	14.33	14.07	14.22	2,081,267	+0.08(+0.58%)
Apr 17, 2015	14.08	14.20	13.89	14.14	6,404,138	-0.08(-0.57%)
Apr 16, 2015	14.57	14.58	14.12	14.22	4,173,209	-0.38(-2.60%)
Apr 15, 2015	14.66	14.81	14.58	14.60	3,749,715	+0.03(+0.19%)
Apr 14, 2015	14.59	14.65	14.30	14.58	2,587,520	+0.05(+0.37%)
Apr 13, 2015	14.51	14.59	14.37	14.52	2,430,133	+0.05(+0.31%)
Apr 10, 2015	14.44	14.52	14.31	14.48	2,184,858	+0.07(+0.50%)
Apr 09, 2015	14.32	14.45	14.13	14.40	3,047,283	+0.04(+0.25%)
Apr 08, 2015	14.16	14.38	14.11	14.37	4,160,240	+0.18(+1.28%)
Apr 07, 2015	14.40	14.40	14.11	14.19	3,846,165	-0.26(-1.82%)
Apr 06, 2015	14.34	14.61	14.28	14.45	3,370,167	+0.09(+0.63%)
Apr 02, 2015	14.16	14.36	14.36	14.36	3,867,669	+0.21(+1.47%)
Apr 01, 2015	14.16	14.24	13.84	14.15	2,894,018	+0.02(+0.13%)
Mar 31, 2015	14.13	14.33	13.95	14.13	3,980,430	-0.04(-0.26%)
Mar 30, 2015	13.95	14.34	13.88	14.17	4,483,413	+0.34(+2.49%)
Mar 27, 2015	13.71	13.94	13.71	13.83	3,146,946	+0.15(+1.12%)
Mar 26, 2015	13.73	13.83	13.58	13.67	3,930,108	-0.14(-0.98%)
Mar 25, 2015	13.77	14.02	13.73	13.81	4,661,699	+0.10(+0.73%)
Mar 24, 2015	13.58	14.09	13.41	13.71	6,786,326	+0.14(+1.07%)
Mar 23, 2015	13.76	13.83	13.48	13.56	8,893,617	-0.24(-1.77%)
Mar 20, 2015	13.48	14.01	13.34	13.81	23,815,090	+1.07(+8.38%)
Mar 19, 2015	12.86	12.87	12.30	12.74	10,362,290	+0.07(+0.57%)
Mar 18, 2015	12.21	12.79	12.11	12.67	4,555,853	+0.41(+3.32%)
Mar 17, 2015	12.12	12.40	12.09	12.26	2,439,716	+0.05(+0.37%)
Mar 16, 2015	12.30	12.38	12.16	12.21	2,040,487	-0.05(-0.44%)
Mar 13, 2015	12.27	12.42	12.16	12.27	2,225,426	-0.07(-0.59%)
Mar 12, 2015	12.24	12.46	12.21	12.34	2,262,059	+0.11(+0.89%)
Mar 11, 2015	12.14	12.33	11.95	12.23	3,164,378	+0.25(+2.12%)
Mar 10, 2015	12.14	12.23	11.95	11.98	2,676,316	-0.28(-2.29%)
Mar 09, 2015	12.38	12.39	12.22	12.26	1,631,879	+0.09(+0.74%)
Mar 06, 2015	12.47	12.48	12.14	12.17	2,697,224	-0.34(-2.75%)
Mar 05, 2015	12.65	12.66	12.47	12.51	1,943,011	-0.07(-0.58%)
Mar 04, 2015	12.22	12.69	12.09	12.59	4,254,285	+0.35(+2.88%)
Mar 03, 2015	12.45	12.46	12.19	12.23	3,507,474	-0.27(-2.17%)

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.