Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.41	13.89	13.41	13.76	1,291,762	+0.16(+1.18%)
May 28, 2015	13.59	13.89	13.35	13.60	2,861,139	+0.01(+0.07%)
May 27, 2015	12.79	13.60	12.78	13.59	5,004,846	+1.01(+8.03%)
May 26, 2015	12.60	12.64	12.42	12.58	912,002	-0.04(-0.32%)
May 25, 2015	12.50	12.65	12.50	12.62	243,413	+0.04(+0.32%)
May 22, 2015	12.70	12.75	12.51	12.58	528,032	-0.06(-0.47%)
May 21, 2015	12.35	12.70	12.27	12.64	1,574,292	+0.22(+1.77%)
May 20, 2015	12.87	12.87	12.38	12.42	3,269,377	-0.47(-3.65%)
May 19, 2015	12.79	12.95	12.76	12.89	1,956,001	+0.22(+1.74%)
May 15, 2015		12.67	12.67	12.67	0	+0.13(+1.04%)
May 14, 2015	12.66	12.88	12.40	12.54	2,195,933	-0.10(-0.79%)
May 13, 2015	12.26	12.72	12.22	12.64	3,456,508	+0.48(+3.95%)
May 12, 2015	12.53	12.70	12.05	12.16	4,197,541	+0.44(+3.75%)
May 11, 2015	11.59	11.74	11.57	11.72	1,258,101	+0.27(+2.36%)
May 08, 2015	11.55	11.66	11.39	11.45	507,301	+0.02(+0.17%)
May 07, 2015	11.23	11.54	11.20	11.43	1,242,717	+0.24(+2.14%)
May 06, 2015	11.31	11.31	11.00	11.19	1,439,308	+0.03(+0.27%)
May 05, 2015	11.67	11.82	11.07	11.16	3,954,686	-0.44(-3.79%)
May 04, 2015	11.81	11.87	11.54	11.60	887,474	-0.22(-1.86%)
May 01, 2015	11.60	11.89	11.60	11.82	745,053	+0.30(+2.60%)
Apr 30, 2015	11.80	11.81	11.47	11.52	2,345,393	-0.29(-2.46%)
Apr 29, 2015	12.00	12.01	11.71	11.81	1,601,714	-0.21(-1.75%)
Apr 28, 2015	12.02	12.10	11.84	12.02	733,274	-0.01(-0.08%)
Apr 27, 2015	12.13	12.15	12.01	12.03	580,474	-0.09(-0.74%)
Apr 24, 2015	12.09	12.17	12.07	12.12	949,523	+0.09(+0.75%)
Apr 23, 2015	11.93	12.12	11.90	12.03	756,888	+0.01(+0.08%)
Apr 22, 2015	12.10	12.17	11.97	12.02	316,546	-0.06(-0.50%)
Apr 21, 2015	12.20	12.20	12.05	12.08	958,106	-0.09(-0.74%)
Apr 20, 2015	12.00	12.19	11.97	12.17	926,810	+0.18(+1.50%)
Apr 17, 2015	12.16	12.16	11.90	11.99	2,663,532	-0.16(-1.32%)
Apr 16, 2015	12.05	12.19	12.01	12.15	1,524,184	+0.06(+0.50%)
Apr 15, 2015	12.36	12.38	11.95	12.09	2,387,271	-0.28(-2.26%)
Apr 14, 2015	12.49	12.49	12.29	12.37	1,113,835	-0.10(-0.80%)
Apr 13, 2015	12.30	12.58	12.29	12.47	1,340,755	+0.15(+1.22%)
Apr 10, 2015	12.32	12.39	12.30	12.32	661,764	+0.00(+0.00%)
Apr 09, 2015	12.40	12.57	12.30	12.32	1,371,850	-0.06(-0.48%)
Apr 08, 2015	12.00	12.40	12.00	12.38	1,815,669	+0.38(+3.17%)
Apr 07, 2015	12.20	12.40	11.85	12.00	2,169,236	+0.12(+1.01%)
Apr 06, 2015	12.05	12.05	11.82	11.88	1,640,167	-0.19(-1.57%)
Apr 02, 2015		12.07	12.07	12.07	0	+0.14(+1.17%)
Apr 01, 2015	12.32	12.40	11.78	11.93	2,926,495	-0.46(-3.71%)
Mar 31, 2015	12.57	12.64	12.34	12.39	1,120,512	-0.24(-1.90%)
Mar 30, 2015	12.50	12.85	12.50	12.63	849,066	-0.09(-0.71%)
Mar 27, 2015	12.47	12.79	12.38	12.72	1,079,532	+0.25(+2.00%)
Mar 26, 2015	12.65	12.70	12.43	12.47	1,278,520	-0.33(-2.58%)
Mar 25, 2015	12.63	12.97	12.62	12.80	2,053,531	+0.18(+1.43%)
Mar 24, 2015	12.44	12.62	12.33	12.62	1,248,963	+0.17(+1.37%)
Mar 23, 2015	12.49	12.51	12.39	12.45	429,731	-0.01(-0.08%)
Mar 20, 2015	12.64	12.64	12.42	12.46	1,205,321	-0.11(-0.88%)
Mar 19, 2015	12.53	12.61	12.43	12.57	790,269	+0.06(+0.48%)
Mar 18, 2015	12.50	12.55	12.30	12.51	1,258,611	+0.01(+0.08%)
Mar 17, 2015	12.35	12.54	12.34	12.50	977,438	+0.10(+0.81%)
Mar 16, 2015	12.22	12.44	12.20	12.40	2,755,243	+0.19(+1.56%)
Mar 13, 2015	12.43	12.43	12.03	12.21	878,172	-0.18(-1.45%)
Mar 12, 2015	12.44	12.54	12.36	12.39	481,832	-0.02(-0.16%)
Mar 11, 2015	12.20	12.52	12.20	12.41	1,290,899	+0.19(+1.55%)
Mar 10, 2015	12.09	12.29	12.08	12.22	755,690	-0.09(-0.73%)
Mar 09, 2015	12.29	12.32	12.06	12.31	1,022,102	+0.02(+0.16%)
Mar 06, 2015	12.31	12.36	12.00	12.29	895,244	-0.14(-1.13%)
Mar 05, 2015	12.54	12.62	12.34	12.43	940,101	+0.05(+0.40%)
Mar 04, 2015		12.44	12.21	12.38	531,040	-0.04(-0.32%)
Mar 03, 2015	12.24	12.43	11.97	12.42	1,341,614	+0.14(+1.14%)

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.