Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.895	9.938	9.767	9.803	1,462,409	-0.11(-1.11%)
May 28, 2015	10.08	10.13	9.884	9.913	963,100	-0.20(-1.93%)
May 27, 2015	10.11	10.15	10.02	10.11	629,688	+0.04(+0.36%)
May 26, 2015	10.06	10.13	9.974	10.07	478,237	+0.00(+0.00%)
May 22, 2015	10.17	10.07	10.07	10.07	1,177,381	-0.07(-0.66%)
May 21, 2015	10.22	10.27	10.08	10.14	453,407	-0.08(-0.78%)
May 20, 2015	10.22	10.28	10.15	10.22	550,402	+0.03(+0.30%)
May 19, 2015	10.18	10.23	10.10	10.19	597,011	+0.01(+0.12%)
May 18, 2015	10.11	10.22	10.07	10.18	508,200	+0.01(+0.06%)
May 15, 2015	10.14	10.22	10.02	10.17	1,559,675	+0.04(+0.42%)
May 14, 2015	9.980	10.13	9.938	10.13	524,009	+0.18(+1.78%)
May 13, 2015	10.10	10.16	9.941	9.950	591,203	-0.09(-0.85%)
May 12, 2015	9.950	10.05	9.785	10.04	740,387	+0.01(+0.06%)
May 11, 2015	10.13	10.21	9.968	10.03	703,378	-0.10(-0.96%)
May 08, 2015	10.17	10.28	10.10	10.13	677,515	+0.02(+0.24%)
May 07, 2015	9.962	10.16	9.956	10.10	619,018	+0.15(+1.47%)
May 06, 2015	10.13	10.13	9.858	9.956	1,066,810	-0.13(-1.33%)
May 05, 2015	10.18	10.19	10.01	10.09	960,682	-0.13(-1.25%)
May 04, 2015	10.18	10.25	10.13	10.22	896,357	+0.08(+0.78%)
May 01, 2015	10.16	10.36	10.10	10.14	796,426	+0.01(+0.06%)
Apr 30, 2015	10.32	10.37	10.05	10.13	882,690	-0.24(-2.35%)
Apr 29, 2015	10.66	10.66	10.36	10.38	676,436	-0.35(-3.24%)
Apr 28, 2015	10.71	10.74	10.56	10.73	445,635	+0.01(+0.11%)
Apr 27, 2015	10.75	10.87	10.67	10.71	577,318	-0.03(-0.28%)
Apr 24, 2015	10.68	10.81	10.68	10.74	606,415	+0.05(+0.46%)
Apr 23, 2015	10.77	10.82	10.62	10.69	513,506	-0.08(-0.74%)
Apr 22, 2015	10.75	10.84	10.75	10.77	980,006	+0.04(+0.40%)
Apr 21, 2015	10.56	10.82	10.55	10.73	1,579,438	+0.23(+2.21%)
Apr 20, 2015	10.54	10.58	10.43	10.50	665,085	+0.02(+0.17%)
Apr 17, 2015	10.54	10.61	10.41	10.48	921,514	-0.12(-1.09%)
Apr 16, 2015	10.47	10.64	10.41	10.60	941,254	+0.13(+1.22%)
Apr 15, 2015	10.51	10.63	10.44	10.47	1,920,713	+0.01(+0.09%)
Apr 14, 2015	10.47	10.53	10.44	10.46	631,412	+0.01(+0.06%)
Apr 13, 2015	10.54	10.57	10.45	10.45	721,651	-0.11(-1.03%)
Apr 10, 2015	10.68	10.75	10.54	10.56	1,005,955	-0.10(-0.96%)
Apr 09, 2015	10.80	10.82	10.59	10.66	2,008,471	-0.09(-0.84%)
Apr 08, 2015	10.69	10.78	10.66	10.75	2,078,594	+0.14(+1.36%)
Apr 07, 2015	10.66	10.72	10.56	10.61	1,601,328	-0.07(-0.62%)
Apr 06, 2015	10.66	10.84	10.66	10.68	849,546	+0.06(+0.57%)
Apr 02, 2015	10.64	10.62	10.62	10.62	593,018	-0.02(-0.23%)
Apr 01, 2015	10.59	10.69	10.50	10.64	693,580	+0.03(+0.28%)
Mar 31, 2015	10.66	10.72	10.48	10.61	1,131,909	-0.05(-0.51%)
Mar 30, 2015	10.53	10.70	10.51	10.66	811,527	+0.14(+1.37%)
Mar 27, 2015	10.43	10.53	10.39	10.52	617,411	+0.07(+0.69%)
Mar 26, 2015	10.41	10.53	10.40	10.45	741,508	-0.02(-0.17%)
Mar 25, 2015	10.68	10.68	10.40	10.47	1,364,353	-0.19(-1.81%)
Mar 24, 2015	10.64	10.72	10.60	10.66	1,473,403	-0.03(-0.28%)
Mar 23, 2015	10.69	10.74	10.60	10.69	1,192,213	-0.01(-0.11%)
Mar 20, 2015	10.44	10.71	10.30	10.70	1,778,164	+0.39(+3.80%)
Mar 19, 2015	10.22	10.34	10.18	10.31	906,204	+0.05(+0.47%)
Mar 18, 2015	10.10	10.27	10.02	10.26	839,548	+0.14(+1.37%)
Mar 17, 2015	10.12	10.22	10.07	10.12	801,140	+0.00(+0.00%)
Mar 16, 2015	9.984	10.13	9.941	10.12	869,436	+0.14(+1.45%)
Mar 13, 2015	9.863	10.02	9.857	9.978	1,383,724	+0.11(+1.10%)
Mar 12, 2015	9.755	9.914	9.749	9.869	649,989	+0.17(+1.80%)
Mar 11, 2015	9.725	9.761	9.580	9.694	716,524	-0.02(-0.19%)
Mar 10, 2015	9.520	9.785	9.490	9.712	1,446,725	+0.14(+1.45%)
Mar 09, 2015	9.556	9.646	9.520	9.574	575,918	+0.01(+0.13%)
Mar 06, 2015	9.875	9.875	9.441	9.562	1,592,465	-0.30(-3.00%)
Mar 05, 2015	9.917	9.941	9.857	9.857	510,593	-0.04(-0.43%)
Mar 04, 2015	9.887	9.953	9.851	9.899	792,370	+0.05(+0.49%)
Mar 03, 2015	9.972	10.00	9.851	9.851	658,212	-0.15(-1.51%)

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.