Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.26	10.34	10.02	10.28	198,952	-0.06(-0.55%)
May 28, 2015	10.46	10.58	9.980	10.34	283,227	-0.18(-1.72%)
May 27, 2015	10.35	10.55	10.20	10.52	147,775	+0.22(+2.11%)
May 26, 2015	10.43	10.55	10.20	10.30	148,217	-0.21(-2.01%)
May 22, 2015	10.43	10.51	10.51	10.51	137,645	+0.20(+1.90%)
May 21, 2015	10.18	10.32	10.05	10.32	108,220	+0.25(+2.52%)
May 20, 2015	10.16	10.57	9.954	10.06	158,785	-0.18(-1.72%)
May 19, 2015	10.65	10.65	10.24	10.24	209,106	-0.25(-2.37%)
May 18, 2015	10.70	10.71	10.34	10.49	202,710	-0.02(-0.20%)
May 15, 2015	10.30	10.66	10.27	10.51	177,926	+0.12(+1.14%)
May 14, 2015	10.52	10.75	10.34	10.39	167,009	-0.04(-0.35%)
May 13, 2015	10.75	10.75	10.34	10.42	149,967	-0.28(-2.65%)
May 12, 2015	10.39	10.73	10.39	10.71	123,865	+0.13(+1.22%)
May 11, 2015	10.01	10.95	10.01	10.58	251,404	+0.52(+5.13%)
May 08, 2015	10.39	10.68	9.814	10.06	350,011	-0.36(-3.47%)
May 07, 2015	9.303	10.85	8.322	10.42	1,006,724	-0.61(-5.57%)
May 06, 2015	11.27	11.33	10.68	11.04	198,096	-0.20(-1.79%)
May 05, 2015	11.30	11.31	11.05	11.24	155,600	+0.14(+1.30%)
May 04, 2015	11.03	11.44	10.91	11.10	1,452,959	+0.07(+0.61%)
May 01, 2015	11.06	11.28	10.95	11.03	223,676	+0.08(+0.71%)
Apr 30, 2015	10.85	10.99	10.53	10.95	103,330	+0.22(+2.02%)
Apr 29, 2015	10.28	10.85	10.10	10.73	419,529	-0.28(-2.53%)
Apr 28, 2015	11.12	11.31	10.98	11.01	193,663	-0.04(-0.37%)
Apr 27, 2015	10.85	11.26	10.85	11.05	396,203	+0.21(+1.90%)
Apr 24, 2015	10.73	10.89	10.73	10.85	141,205	+0.05(+0.43%)
Apr 23, 2015	10.80	10.84	10.67	10.80	141,178	+0.11(+1.03%)
Apr 22, 2015	10.57	10.80	10.56	10.69	153,113	+0.11(+1.01%)
Apr 21, 2015	10.74	10.75	10.51	10.58	141,060	-0.12(-1.16%)
Apr 20, 2015	10.72	10.74	10.63	10.71	92,233	+0.04(+0.34%)
Apr 17, 2015	10.63	10.70	10.56	10.67	175,996	-0.01(-0.10%)
Apr 16, 2015	10.79	10.80	10.59	10.68	146,821	-0.15(-1.38%)
Apr 15, 2015	10.76	10.89	10.73	10.83	241,215	+0.07(+0.62%)
Apr 14, 2015	10.77	10.89	10.70	10.76	154,894	+0.02(+0.19%)
Apr 13, 2015	10.85	10.85	10.60	10.74	248,477	+0.04(+0.34%)
Apr 10, 2015	10.85	10.91	10.57	10.71	266,921	-0.12(-1.14%)
Apr 09, 2015	10.61	10.89	10.52	10.83	161,168	+0.22(+2.04%)
Apr 08, 2015	10.59	10.67	10.52	10.62	95,257	+0.05(+0.49%)
Apr 07, 2015	10.50	10.70	10.50	10.56	213,820	+0.04(+0.34%)
Apr 06, 2015	10.16	10.69	10.16	10.53	387,721	+0.54(+5.43%)
Apr 02, 2015	10.16	9.985	9.985	9.985	391,059	-0.17(-1.68%)
Apr 01, 2015	9.876	10.16	9.721	10.16	201,393	+0.22(+2.18%)
Mar 31, 2015	9.835	10.02	9.685	9.938	101,332	+0.02(+0.16%)
Mar 30, 2015	9.840	9.959	9.701	9.923	246,648	+0.13(+1.32%)
Mar 27, 2015	9.830	9.913	9.712	9.794	282,131	-0.02(-0.21%)
Mar 26, 2015	9.825	9.949	9.711	9.814	303,223	+0.10(+1.01%)
Mar 25, 2015	9.882	9.905	9.583	9.716	280,335	-0.08(-0.84%)
Mar 24, 2015	9.329	9.845	9.318	9.799	334,591	+0.48(+5.16%)
Mar 23, 2015	8.962	9.427	8.921	9.318	327,837	+0.34(+3.80%)
Mar 20, 2015	8.895	8.983	8.688	8.978	1,496,439	+0.19(+2.12%)
Mar 19, 2015	8.957	9.050	8.776	8.792	323,524	-0.24(-2.63%)
Mar 18, 2015	8.885	9.107	8.823	9.029	190,529	+0.12(+1.39%)
Mar 17, 2015	8.890	9.117	8.730	8.905	367,158	+0.13(+1.47%)
Mar 16, 2015	8.740	8.843	8.606	8.776	157,676	-0.02(-0.23%)
Mar 13, 2015	8.724	8.817	8.652	8.797	214,937	+0.01(+0.06%)
Mar 12, 2015	8.983	8.983	8.683	8.792	263,134	-0.14(-1.56%)
Mar 11, 2015	8.668	8.983	8.575	8.931	286,627	+0.24(+2.79%)
Mar 10, 2015	8.590	8.740	8.523	8.688	197,099	+0.06(+0.72%)
Mar 09, 2015	8.657	8.812	8.523	8.626	281,961	+0.02(+0.24%)
Mar 06, 2015	8.647	8.739	8.533	8.606	203,650	-0.08(-0.89%)
Mar 05, 2015	8.637	8.745	8.471	8.683	395,643	+0.05(+0.60%)
Mar 04, 2015	8.446	8.745	8.394	8.631	234,769	+0.18(+2.08%)
Mar 03, 2015	8.332	8.606	8.332	8.456	578,355	+0.08(+0.99%)

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.