Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.15	11.19	10.87	10.87	3,072,029	-0.29(-2.61%)
May 28, 2015	10.98	11.22	10.98	11.16	1,588,067	+0.21(+1.92%)
May 27, 2015	11.01	11.03	10.80	10.95	1,378,706	-0.08(-0.73%)
May 26, 2015	11.11	11.19	10.96	11.03	1,283,701	-0.12(-1.11%)
May 22, 2015	11.09	11.16	11.16	11.16	763,132	+0.05(+0.45%)
May 21, 2015	11.05	11.17	10.96	11.11	896,277	+0.05(+0.45%)
May 20, 2015	11.17	11.17	10.98	11.06	1,360,203	+0.00(+0.00%)
May 19, 2015	11.21	11.32	10.98	11.06	1,821,122	-0.25(-2.25%)
May 18, 2015	11.25	11.37	11.10	11.31	1,515,245	+0.16(+1.45%)
May 15, 2015	11.08	11.15	10.90	11.15	1,829,494	+0.09(+0.84%)
May 14, 2015	11.40	11.40	11.03	11.06	1,378,302	-0.29(-2.51%)
May 13, 2015	11.52	11.65	11.31	11.34	2,089,280	-0.21(-1.82%)
May 12, 2015	11.58	11.58	11.31	11.55	1,982,008	-0.10(-0.85%)
May 11, 2015	11.55	11.71	11.49	11.65	1,604,820	+0.06(+0.53%)
May 08, 2015	11.56	11.64	11.44	11.59	2,127,168	+0.15(+1.30%)
May 07, 2015	11.24	11.45	11.17	11.44	1,820,579	+0.22(+1.93%)
May 06, 2015	11.22	11.30	10.93	11.22	2,276,009	+0.01(+0.11%)
May 05, 2015	11.33	11.44	11.14	11.21	1,431,083	-0.12(-1.09%)
May 04, 2015	11.49	11.56	11.34	11.34	1,147,167	-0.12(-1.03%)
May 01, 2015	11.38	11.48	11.21	11.45	1,992,566	+0.11(+0.93%)
Apr 30, 2015	11.40	11.50	11.25	11.35	2,247,927	-0.10(-0.87%)
Apr 29, 2015	11.33	11.60	11.16	11.45	2,814,542	+0.09(+0.76%)
Apr 28, 2015	11.52	11.53	11.27	11.36	1,177,868	-0.17(-1.45%)
Apr 27, 2015	11.63	11.73	11.50	11.53	1,664,170	-0.07(-0.64%)
Apr 24, 2015	11.47	11.61	11.44	11.60	1,827,812	+0.17(+1.46%)
Apr 23, 2015	11.22	11.50	11.19	11.44	1,014,182	+0.19(+1.71%)
Apr 22, 2015	11.19	11.25	11.11	11.24	1,171,527	+0.07(+0.61%)
Apr 21, 2015	11.34	11.42	11.16	11.18	1,552,379	-0.14(-1.26%)
Apr 20, 2015	11.31	11.39	11.18	11.32	1,731,560	+0.09(+0.77%)
Apr 17, 2015	11.47	11.52	11.18	11.23	2,246,521	-0.30(-2.63%)
Apr 16, 2015	11.70	11.73	11.52	11.53	1,251,025	-0.15(-1.33%)
Apr 15, 2015	11.65	11.78	11.64	11.69	1,691,950	+0.09(+0.75%)
Apr 14, 2015	11.81	11.81	11.57	11.60	1,413,640	-0.20(-1.68%)
Apr 13, 2015	11.73	11.88	11.63	11.80	1,602,107	+0.05(+0.42%)
Apr 10, 2015	11.91	11.91	11.71	11.75	1,284,537	-0.18(-1.51%)
Apr 09, 2015	11.91	11.96	11.76	11.93	2,057,629	+0.03(+0.26%)
Apr 08, 2015	11.78	11.97	11.77	11.90	2,776,926	+0.17(+1.48%)
Apr 07, 2015	11.64	11.86	11.50	11.73	2,344,686	+0.07(+0.64%)
Apr 06, 2015	11.25	11.75	11.22	11.65	2,886,426	+0.37(+3.30%)
Apr 02, 2015	11.32	11.28	11.28	11.28	2,430,085	-0.02(-0.16%)
Apr 01, 2015	11.41	11.49	11.22	11.30	3,037,102	-0.22(-1.94%)
Mar 31, 2015	11.64	11.71	11.51	11.52	2,542,359	-0.19(-1.59%)
Mar 30, 2015	11.42	11.83	11.42	11.71	3,106,831	+0.31(+2.75%)
Mar 27, 2015	11.63	11.63	11.33	11.40	3,073,346	-0.24(-2.10%)
Mar 26, 2015	11.71	11.81	11.54	11.64	2,774,920	-0.09(-0.73%)
Mar 25, 2015	11.98	12.15	11.71	11.73	3,468,959	-0.26(-2.20%)
Mar 24, 2015	11.89	12.02	11.82	11.99	3,161,153	+0.11(+0.93%)
Mar 23, 2015	11.44	12.01	11.33	11.88	5,458,096	+0.34(+2.97%)
Mar 20, 2015	11.94	11.95	11.30	11.54	17,671,700	-0.36(-2.99%)
Mar 19, 2015	11.27	12.02	11.02	11.89	18,683,678	+1.64(+16.01%)
Mar 18, 2015	10.48	10.56	10.17	10.25	8,216,249	-0.26(-2.45%)
Mar 17, 2015	10.32	10.55	10.29	10.51	5,045,567	+0.20(+1.90%)
Mar 16, 2015	10.69	10.77	10.23	10.31	6,381,084	-0.36(-3.38%)
Mar 13, 2015	10.91	10.92	10.58	10.67	2,761,172	-0.26(-2.35%)
Mar 12, 2015	10.56	10.97	10.55	10.93	3,020,129	+0.39(+3.72%)
Mar 11, 2015	10.61	10.67	10.42	10.54	2,394,506	-0.10(-0.98%)
Mar 10, 2015	10.61	10.72	10.41	10.64	1,636,373	-0.01(-0.06%)
Mar 09, 2015	10.58	10.72	10.51	10.65	2,054,615	+0.12(+1.10%)
Mar 06, 2015	10.73	10.85	10.51	10.53	2,386,414	-0.21(-1.99%)
Mar 05, 2015	10.75	10.87	10.56	10.75	1,951,213	+0.04(+0.40%)
Mar 04, 2015	10.95	10.98	10.70	10.70	1,676,367	-0.28(-2.51%)
Mar 03, 2015	11.00	11.03	10.89	10.98	1,407,003	-0.04(-0.33%)

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.