Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.57	14.69	14.23	14.40	720,613	-0.18(-1.23%)
May 28, 2015	14.56	14.64	14.16	14.58	488,126	-0.02(-0.14%)
May 27, 2015	14.60	14.82	14.48	14.60	501,246	+0.00(+0.00%)
May 26, 2015	15.02	15.15	14.56	14.60	790,361	-0.50(-3.31%)
May 22, 2015	14.57	15.10	15.10	15.10	783,700	+0.49(+3.35%)
May 21, 2015	14.28	14.81	14.27	14.61	778,219	+0.32(+2.24%)
May 20, 2015	14.10	14.55	13.99	14.29	1,071,077	+0.39(+2.81%)
May 19, 2015	13.90	14.15	13.76	13.90	862,030	-0.11(-0.79%)
May 18, 2015	13.83	14.09	13.66	14.01	828,940	+0.09(+0.65%)
May 15, 2015	14.13	14.13	13.60	13.92	1,388,178	-0.23(-1.63%)
May 14, 2015	14.34	14.39	13.62	14.15	1,758,639	-0.27(-1.87%)
May 13, 2015	13.70	14.46	13.00	14.42	4,538,096	-0.55(-3.67%)
May 12, 2015	14.71	15.05	14.35	14.97	1,444,087	+0.20(+1.35%)
May 11, 2015	14.75	15.28	14.51	14.77	1,034,673	+0.08(+0.54%)
May 08, 2015	14.15	14.85	14.11	14.69	812,807	+0.75(+5.38%)
May 07, 2015	14.26	14.26	13.88	13.94	709,679	-0.28(-1.97%)
May 06, 2015	14.27	14.40	13.97	14.22	491,325	-0.05(-0.35%)
May 05, 2015	14.50	14.60	14.16	14.27	447,461	-0.19(-1.31%)
May 04, 2015	14.17	14.70	14.14	14.46	615,012	+0.29(+2.05%)
May 01, 2015	14.11	14.36	13.86	14.17	549,138	+0.05(+0.35%)
Apr 30, 2015	14.30	14.37	13.92	14.12	768,055	-0.30(-2.08%)
Apr 29, 2015	14.49	14.62	14.31	14.42	383,640	-0.16(-1.10%)
Apr 28, 2015	14.30	14.63	14.08	14.58	450,915	+0.34(+2.39%)
Apr 27, 2015	14.62	14.75	14.21	14.24	733,376	-0.26(-1.79%)
Apr 24, 2015	14.79	14.89	14.31	14.50	630,123	-0.20(-1.36%)
Apr 23, 2015	14.35	14.86	14.23	14.70	884,757	+0.37(+2.58%)
Apr 22, 2015	14.00	14.40	13.91	14.33	675,512	+0.36(+2.58%)
Apr 21, 2015	14.35	14.65	13.91	13.97	855,877	-0.19(-1.34%)
Apr 20, 2015	13.70	14.32	13.43	14.16	982,189	+0.71(+5.28%)
Apr 17, 2015	14.02	14.02	13.32	13.45	1,318,429	-0.61(-4.34%)
Apr 16, 2015	13.33	14.23	13.32	14.06	1,139,247	+0.73(+5.48%)
Apr 15, 2015	13.01	13.65	12.95	13.33	849,360	+0.30(+2.30%)
Apr 14, 2015	13.18	13.21	12.91	13.03	468,572	-0.07(-0.53%)
Apr 13, 2015	13.13	13.34	12.96	13.10	429,203	+0.07(+0.54%)
Apr 10, 2015	12.90	13.32	12.80	13.03	811,151	+0.26(+2.04%)
Apr 09, 2015	12.27	12.80	12.23	12.77	926,299	+0.46(+3.74%)
Apr 08, 2015	12.31	12.59	12.07	12.31	615,190	+0.00(+0.00%)
Apr 07, 2015	12.46	12.70	12.24	12.31	912,374	-0.05(-0.40%)
Apr 06, 2015	12.20	12.40	12.04	12.36	626,365	+0.15(+1.23%)
Apr 02, 2015	12.05	12.21	12.21	12.21	789,900	+0.22(+1.83%)
Apr 01, 2015	12.15	12.21	11.70	11.99	676,751	-0.15(-1.24%)
Mar 31, 2015	11.74	12.16	11.58	12.14	653,137	+0.33(+2.79%)
Mar 30, 2015	12.00	12.17	11.66	11.81	759,847	-0.14(-1.17%)
Mar 27, 2015	11.79	12.54	11.65	11.95	1,331,007	+0.29(+2.49%)
Mar 26, 2015	12.04	12.15	11.53	11.66	962,094	-0.36(-3.00%)
Mar 25, 2015	12.69	12.86	11.84	12.02	1,357,878	-0.50(-3.99%)
Mar 24, 2015	12.47	12.65	12.17	12.52	759,722	+0.23(+1.87%)
Mar 23, 2015	12.94	12.97	12.24	12.29	1,313,251	-0.64(-4.95%)
Mar 20, 2015	13.38	13.42	12.74	12.93	1,608,587	-0.20(-1.52%)
Mar 19, 2015	12.34	13.55	12.34	13.13	2,956,882	+0.70(+5.63%)
Mar 18, 2015	12.26	12.63	11.92	12.43	1,960,178	+0.20(+1.64%)
Mar 17, 2015	10.79	12.40	10.52	12.23	2,626,847	+1.33(+12.20%)
Mar 16, 2015	11.57	11.64	10.71	10.90	1,623,941	-0.56(-4.89%)
Mar 13, 2015	11.85	11.87	11.11	11.46	1,184,265	-0.34(-2.88%)
Mar 12, 2015	11.73	11.92	11.59	11.80	1,080,036	+0.18(+1.55%)
Mar 11, 2015	11.65	12.04	11.23	11.62	2,138,185	+0.12(+1.04%)
Mar 10, 2015	11.34	11.77	11.01	11.50	2,094,706	-0.02(-0.17%)
Mar 09, 2015	10.84	11.55	10.34	11.52	2,551,883	+0.80(+7.46%)
Mar 06, 2015	11.46	11.50	10.53	10.72	3,305,895	-0.63(-5.55%)
Mar 05, 2015	9.390	11.80	9.250	11.35	9,001,147	+2.82(+33.06%)
Mar 04, 2015	8.220	8.670	8.140	8.530	2,160,605	+0.39(+4.79%)
Mar 03, 2015	8.190	8.210	8.110	8.140	716,583	+0.01(+0.12%)

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.