Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.47	12.63	12.35	12.39	350,091	-0.04(-0.32%)
May 29, 2014	12.63	12.72	12.32	12.43	300,823	-0.11(-0.88%)
May 28, 2014	12.70	13.09	12.50	12.54	945,882	-0.19(-1.49%)
May 27, 2014	12.24	12.74	12.21	12.73	626,454	+0.61(+5.03%)
May 23, 2014	12.09	12.12	12.12	12.12	523,200	+0.10(+0.87%)
May 22, 2014	11.74	12.06	11.54	12.02	204,181	+0.36(+3.05%)
May 21, 2014	11.83	11.92	11.52	11.66	487,309	-0.11(-0.93%)
May 20, 2014	12.08	12.11	11.49	11.77	1,095,570	-0.32(-2.65%)
May 19, 2014	11.91	12.13	11.70	12.09	626,182	+0.14(+1.17%)
May 16, 2014	11.90	12.02	11.55	11.95	650,077	+0.02(+0.17%)
May 15, 2014	11.09	11.99	11.07	11.93	1,595,721	+1.18(+10.98%)
May 14, 2014	10.81	10.85	10.59	10.75	895,597	-0.05(-0.46%)
May 13, 2014	11.29	11.42	10.76	10.80	662,555	-0.53(-4.68%)
May 12, 2014	10.70	11.41	10.70	11.33	754,765	+0.64(+5.99%)
May 09, 2014	10.45	10.76	10.29	10.69	683,652	+0.38(+3.69%)
May 08, 2014	10.70	10.99	10.28	10.31	887,595	-0.44(-4.09%)
May 07, 2014	10.83	11.20	10.67	10.75	1,153,403	+0.31(+2.97%)
May 06, 2014	11.13	11.14	9.850	10.44	2,018,540	-0.86(-7.61%)
May 05, 2014	11.07	11.57	10.96	11.30	867,185	+0.16(+1.44%)
May 02, 2014	11.35	11.35	11.02	11.14	637,003	-0.22(-1.94%)
May 01, 2014	11.38	11.51	11.05	11.36	969,423	-0.06(-0.53%)
Apr 30, 2014	11.29	11.43	11.07	11.42	486,105	+0.12(+1.06%)
Apr 29, 2014	10.99	11.42	10.90	11.30	425,225	+0.33(+3.01%)
Apr 28, 2014	11.04	11.21	10.60	10.97	420,044	+0.02(+0.18%)
Apr 25, 2014	11.23	11.23	10.81	10.95	536,220	-0.39(-3.44%)
Apr 24, 2014	11.56	11.66	11.01	11.34	486,071	-0.15(-1.31%)
Apr 23, 2014	11.89	11.89	11.34	11.49	688,225	-0.35(-2.96%)
Apr 22, 2014	11.58	12.32	11.48	11.84	1,505,941	+0.28(+2.42%)
Apr 21, 2014	12.13	12.25	11.41	11.56	799,269	+0.46(+4.14%)
Apr 17, 2014	11.52	11.10	11.10	11.10	444,800	-0.46(-3.98%)
Apr 16, 2014	11.66	11.79	11.44	11.56	1,299,766	+0.01(+0.09%)
Apr 15, 2014	10.67	11.77	10.67	11.55	1,686,388	+0.83(+7.74%)
Apr 14, 2014	10.55	10.84	10.46	10.72	909,492	+0.32(+3.08%)
Apr 11, 2014	10.46	10.97	10.24	10.40	1,761,820	-0.09(-0.86%)
Apr 10, 2014	11.17	11.17	10.41	10.49	1,023,757	-0.65(-5.83%)
Apr 09, 2014	11.04	11.20	10.81	11.14	1,225,913	+0.10(+0.91%)
Apr 08, 2014	11.20	11.42	10.97	11.04	766,939	-0.20(-1.78%)
Apr 07, 2014	11.25	11.49	10.97	11.24	1,125,024	-0.01(-0.09%)
Apr 04, 2014	11.17	11.31	10.63	11.25	1,603,029	+0.14(+1.26%)
Apr 03, 2014	11.52	12.13	10.83	11.11	2,476,395	-0.44(-3.81%)
Apr 02, 2014	11.67	11.74	11.39	11.55	855,533	-0.09(-0.77%)
Apr 01, 2014	11.65	11.93	11.31	11.64	2,798,478	-0.01(-0.09%)
Mar 31, 2014	14.08	14.15	11.26	11.65	4,209,197	-2.36(-16.85%)
Mar 28, 2014	14.34	14.47	13.80	14.01	817,581	-0.35(-2.44%)
Mar 27, 2014	13.17	14.43	13.05	14.36	996,572	+1.17(+8.87%)
Mar 26, 2014	14.11	14.34	13.04	13.19	1,232,948	-0.80(-5.72%)
Mar 25, 2014	14.43	14.77	13.89	13.99	476,908	-0.33(-2.30%)
Mar 24, 2014	14.50	14.60	13.73	14.32	990,932	-0.15(-1.07%)
Mar 21, 2014	15.44	15.69	14.35	14.47	1,987,771	-0.96(-6.19%)
Mar 20, 2014	16.12	16.12	14.75	15.43	738,363	-0.77(-4.75%)
Mar 19, 2014	15.80	16.25	15.71	16.20	419,432	+0.45(+2.86%)
Mar 18, 2014	15.45	15.98	15.39	15.75	335,069	+0.31(+2.01%)
Mar 17, 2014	15.47	16.06	15.36	15.44	356,279	+0.10(+0.65%)
Mar 14, 2014	15.46	15.52	15.07	15.34	316,263	-0.12(-0.78%)
Mar 13, 2014	15.36	15.87	15.15	15.46	561,773	+0.16(+1.05%)
Mar 12, 2014	14.72	15.37	14.71	15.30	492,017	+0.49(+3.31%)
Mar 11, 2014	14.64	14.88	14.25	14.81	973,249	+0.22(+1.51%)
Mar 10, 2014	14.97	15.10	14.40	14.59	562,769	-0.42(-2.80%)
Mar 07, 2014	14.91	15.23	14.40	15.01	756,994	+0.11(+0.74%)
Mar 06, 2014	15.36	15.36	14.48	14.90	467,869	-0.35(-2.30%)
Mar 05, 2014	14.54	15.37	14.35	15.25	892,882	+0.74(+5.14%)
Mar 04, 2014	14.41	14.81	13.94	14.51	1,575,721	+0.20(+1.36%)

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.