Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.82	13.82	13.66	13.68	89,552,920	-0.14(-1.02%)
May 28, 2015	13.87	13.87	13.75	13.82	73,474,232	-0.06(-0.42%)
May 27, 2015	13.73	13.89	13.72	13.88	84,408,320	+0.20(+1.46%)
May 26, 2015	13.87	13.87	13.63	13.68	120,609,728	-0.21(-1.49%)
May 22, 2015	13.87	13.89	13.89	13.89	56,714,024	+0.02(+0.12%)
May 21, 2015	13.86	13.89	13.73	13.87	62,760,996	-0.01(-0.06%)
May 20, 2015	13.92	13.97	13.79	13.88	81,568,824	-0.02(-0.18%)
May 19, 2015	13.76	13.92	13.75	13.91	107,450,744	+0.22(+1.57%)
May 18, 2015	13.53	13.72	13.53	13.69	61,566,416	+0.13(+0.98%)
May 15, 2015	13.70	13.70	13.52	13.56	66,246,016	-0.14(-1.03%)
May 14, 2015	13.71	13.76	13.64	13.70	66,787,548	+0.04(+0.30%)
May 13, 2015	13.63	13.70	13.57	13.66	57,021,236	+0.03(+0.24%)
May 12, 2015	13.65	13.67	13.56	13.63	71,877,200	-0.05(-0.36%)
May 11, 2015	13.64	13.75	13.63	13.68	67,776,664	+0.03(+0.24%)
May 08, 2015	13.53	13.65	13.45	13.64	104,104,344	+0.17(+1.29%)
May 07, 2015	13.46	13.54	13.34	13.47	88,969,512	-0.04(-0.31%)
May 06, 2015	13.57	13.68	13.34	13.51	116,242,872	-0.05(-0.37%)
May 05, 2015	13.62	13.77	13.54	13.56	127,907,072	-0.07(-0.55%)
May 04, 2015	13.38	13.64	13.37	13.63	92,315,168	+0.27(+2.05%)
May 01, 2015	13.27	13.39	13.20	13.36	94,261,944	+0.15(+1.13%)
Apr 30, 2015	13.27	13.31	13.10	13.21	94,307,640	-0.04(-0.31%)
Apr 29, 2015	12.94	13.30	12.91	13.25	162,165,424	+0.27(+2.11%)
Apr 28, 2015	12.92	13.03	12.85	12.98	70,033,736	+0.07(+0.58%)
Apr 27, 2015	12.96	13.07	12.90	12.90	88,652,312	-0.07(-0.51%)
Apr 24, 2015	13.03	13.06	12.95	12.97	49,157,292	-0.04(-0.32%)
Apr 23, 2015	13.04	13.10	13.00	13.01	60,638,692	-0.04(-0.32%)
Apr 22, 2015	12.90	13.13	12.85	13.05	88,132,944	+0.20(+1.55%)
Apr 21, 2015	12.94	12.97	12.80	12.85	77,193,448	-0.06(-0.45%)
Apr 20, 2015	12.95	13.01	12.90	12.91	64,684,100	+0.01(+0.06%)
Apr 17, 2015	13.03	13.06	12.85	12.90	107,312,616	-0.19(-1.46%)
Apr 16, 2015	12.97	13.22	12.92	13.09	127,268,672	+0.12(+0.96%)
Apr 15, 2015	13.02	13.14	12.93	12.97	150,064,064	-0.15(-1.14%)
Apr 14, 2015	13.17	13.23	13.03	13.12	101,676,424	+0.02(+0.13%)
Apr 13, 2015	13.09	13.15	13.05	13.10	59,279,188	+0.07(+0.51%)
Apr 10, 2015	13.01	13.09	12.94	13.04	52,836,972	+0.01(+0.06%)
Apr 09, 2015	12.96	13.07	12.88	13.03	54,163,920	+0.08(+0.64%)
Apr 08, 2015	12.86	13.05	12.85	12.95	86,467,576	+0.12(+0.97%)
Apr 07, 2015	12.88	12.98	12.81	12.82	60,343,008	-0.04(-0.32%)
Apr 06, 2015	12.76	12.94	12.72	12.86	61,698,948	-0.02(-0.19%)
Apr 02, 2015	12.80	12.89	12.89	12.89	60,826,656	+0.11(+0.84%)
Apr 01, 2015	12.79	12.82	12.65	12.78	88,189,224	+0.02(+0.13%)
Mar 31, 2015	12.85	12.87	12.76	12.76	73,987,528	-0.11(-0.84%)
Mar 30, 2015	12.79	12.95	12.77	12.87	85,399,384	+0.17(+1.37%)
Mar 27, 2015	12.84	12.85	12.66	12.70	88,195,936	-0.09(-0.71%)
Mar 26, 2015	12.76	12.89	12.66	12.79	92,495,176	+0.01(+0.06%)
Mar 25, 2015	12.96	12.98	12.77	12.78	106,728,784	-0.17(-1.28%)
Mar 24, 2015	13.04	13.10	12.95	12.95	92,793,496	-0.09(-0.70%)
Mar 23, 2015	13.12	13.17	13.04	13.04	88,934,456	-0.10(-0.76%)
Mar 20, 2015	13.02	13.21	12.97	13.14	120,424,176	+0.19(+1.47%)
Mar 19, 2015	13.24	13.24	12.95	12.95	131,601,768	-0.31(-2.32%)
Mar 18, 2015	13.28	13.35	13.19	13.25	104,152,240	-0.09(-0.68%)
Mar 17, 2015	13.33	13.37	13.24	13.34	81,155,088	-0.03(-0.25%)
Mar 16, 2015	13.36	13.45	13.14	13.38	76,426,008	+0.03(+0.25%)
Mar 13, 2015	13.34	13.39	13.22	13.34	106,815,344	+0.00(+0.00%)
Mar 12, 2015	13.31	13.44	13.19	13.34	152,350,992	-0.02(-0.12%)
Mar 11, 2015	13.20	13.40	13.16	13.36	103,472,616	+0.27(+2.03%)
Mar 10, 2015	13.30	13.38	13.09	13.09	103,197,736	-0.32(-2.35%)
Mar 09, 2015	13.53	13.54	13.37	13.41	87,874,208	-0.04(-0.31%)
Mar 06, 2015	13.27	13.78	13.40	13.45	196,801,376	+0.18(+1.37%)
Mar 05, 2015	13.20	13.29	13.06	13.27	82,825,976	+0.13(+1.01%)
Mar 04, 2015	13.24	13.30	13.08	13.14	93,989,584	-0.12(-0.94%)
Mar 03, 2015	13.25	13.35	13.19	13.26	79,375,520	+0.02(+0.19%)

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.