Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.16	11.65	11.14	11.21	925,573	+0.04(+0.36%)
May 28, 2015	11.27	11.41	11.06	11.17	460,120	-0.15(-1.33%)
May 27, 2015	11.29	11.57	11.19	11.32	745,945	+0.04(+0.35%)
May 26, 2015	11.36	11.50	11.18	11.28	401,296	-0.14(-1.23%)
May 22, 2015	11.29	11.42	11.42	11.42	438,300	+0.12(+1.06%)
May 21, 2015	11.37	11.56	11.26	11.30	410,095	-0.09(-0.79%)
May 20, 2015	11.16	11.59	11.08	11.39	729,167	+0.23(+2.06%)
May 19, 2015	11.02	11.21	10.82	11.16	595,530	+0.18(+1.64%)
May 18, 2015	10.69	11.17	10.46	10.98	711,621	+0.23(+2.14%)
May 15, 2015	10.49	10.79	10.38	10.75	506,454	+0.20(+1.90%)
May 14, 2015	10.36	10.68	10.07	10.55	702,177	+0.25(+2.43%)
May 13, 2015	10.61	10.74	10.08	10.30	896,945	-0.26(-2.46%)
May 12, 2015	10.26	10.63	10.18	10.56	629,873	+0.24(+2.33%)
May 11, 2015	10.14	10.60	10.12	10.32	765,533	+0.23(+2.28%)
May 08, 2015	9.950	10.10	9.540	10.09	846,144	+0.64(+6.77%)
May 07, 2015	9.390	9.620	9.140	9.450	917,844	-0.02(-0.21%)
May 06, 2015	9.320	9.760	9.200	9.470	851,720	+0.21(+2.27%)
May 05, 2015	9.490	9.574	8.990	9.260	812,546	-0.28(-2.88%)
May 04, 2015	9.400	9.930	9.380	9.535	621,469	+0.18(+1.87%)
May 01, 2015	9.370	9.740	9.300	9.360	844,277	+0.07(+0.75%)
Apr 30, 2015	9.360	9.490	9.050	9.290	994,223	-0.16(-1.69%)
Apr 29, 2015	9.530	9.800	9.251	9.450	470,621	-0.15(-1.56%)
Apr 28, 2015	10.00	10.08	9.490	9.600	792,938	-0.36(-3.61%)
Apr 27, 2015	10.36	10.40	9.660	9.960	1,006,867	-0.39(-3.77%)
Apr 24, 2015	10.53	10.60	10.33	10.35	431,193	-0.18(-1.71%)
Apr 23, 2015	10.61	10.70	10.44	10.53	499,807	-0.09(-0.85%)
Apr 22, 2015	10.75	10.95	10.57	10.62	619,178	-0.09(-0.84%)
Apr 21, 2015	10.59	10.79	10.40	10.71	865,883	+0.42(+4.08%)
Apr 20, 2015	10.01	10.32	9.900	10.29	1,288,114	+0.51(+5.21%)
Apr 17, 2015	9.640	9.810	9.450	9.780	585,333	+0.00(+0.00%)
Apr 16, 2015	9.760	9.917	9.730	9.780	345,810	-0.04(-0.41%)
Apr 15, 2015	9.840	10.07	9.680	9.820	654,275	+0.05(+0.56%)
Apr 14, 2015	9.760	9.890	9.630	9.765	366,066	+0.02(+0.15%)
Apr 13, 2015	9.640	9.900	9.640	9.750	475,153	+0.10(+1.04%)
Apr 10, 2015	9.580	9.820	9.530	9.650	553,426	+0.16(+1.69%)
Apr 09, 2015	9.680	9.793	9.350	9.490	693,885	-0.22(-2.27%)
Apr 08, 2015	9.600	9.870	9.555	9.710	674,094	+0.12(+1.25%)
Apr 07, 2015	9.650	9.860	9.570	9.590	838,995	-0.10(-1.03%)
Apr 06, 2015	9.730	9.930	9.380	9.690	1,226,617	-0.07(-0.72%)
Apr 02, 2015	9.990	9.760	9.760	9.760	1,413,600	-0.23(-2.30%)
Apr 01, 2015	8.500	10.10	8.500	9.990	3,736,438	+0.96(+10.63%)
Mar 31, 2015	9.020	9.300	8.750	9.030	2,438,725	+0.46(+5.37%)
Mar 30, 2015	8.370	8.840	8.270	8.570	1,723,375	+0.27(+3.25%)
Mar 27, 2015	8.140	8.399	7.930	8.300	891,818	+0.19(+2.34%)
Mar 26, 2015	8.020	8.190	7.850	8.110	1,328,342	+0.01(+0.12%)
Mar 25, 2015	8.770	8.860	8.080	8.100	1,627,816	-0.68(-7.74%)
Mar 24, 2015	9.050	9.100	8.571	8.780	1,147,745	-0.24(-2.66%)
Mar 23, 2015	9.510	9.600	8.990	9.020	1,243,855	-0.47(-4.95%)
Mar 20, 2015	10.28	10.31	9.440	9.490	1,609,831	-0.73(-7.19%)
Mar 19, 2015	10.00	10.24	10.00	10.22	416,946	+0.20(+1.94%)
Mar 18, 2015	10.05	10.24	9.850	10.03	636,114	-0.04(-0.40%)
Mar 17, 2015	10.04	10.19	9.875	10.07	502,414	+0.00(+0.00%)
Mar 16, 2015	10.07	10.10	9.777	10.07	741,443	+0.04(+0.40%)
Mar 13, 2015	9.570	10.07	9.503	10.03	1,976,550	+0.46(+4.75%)
Mar 12, 2015	9.750	9.800	9.490	9.575	894,884	-0.09(-0.88%)
Mar 11, 2015	9.610	9.840	9.340	9.660	1,209,036	+0.06(+0.63%)
Mar 10, 2015	9.430	9.740	9.250	9.600	714,473	+0.00(+0.00%)
Mar 09, 2015	10.10	10.12	9.580	9.600	840,890	-0.45(-4.43%)
Mar 06, 2015	10.17	10.26	9.970	10.04	692,503	-0.19(-1.81%)
Mar 05, 2015	10.49	10.74	10.20	10.23	681,876	-0.26(-2.48%)
Mar 04, 2015	10.01	10.51	9.920	10.49	804,774	+0.43(+4.27%)
Mar 03, 2015	10.22	10.26	10.03	10.06	572,121	-0.22(-2.14%)

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.

bottom clear

About Us