Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.42	11.55	11.25	11.39	137,639	+0.02(+0.14%)
May 29, 2014	11.38	11.61	11.25	11.37	114,806	+0.11(+0.95%)
May 28, 2014	11.21	11.37	11.17	11.27	121,580	+0.08(+0.67%)
May 27, 2014	11.13	11.29	10.94	11.19	120,399	+0.16(+1.46%)
May 23, 2014	10.86	11.03	11.03	11.03	303,717	+0.21(+1.93%)
May 22, 2014	10.58	10.87	10.58	10.82	39,766	+0.24(+2.23%)
May 21, 2014	10.55	10.77	10.35	10.59	116,813	+0.05(+0.51%)
May 20, 2014	10.61	10.68	10.37	10.53	224,359	-0.13(-1.26%)
May 19, 2014	10.61	10.83	10.58	10.67	98,183	+0.04(+0.40%)
May 16, 2014	10.66	10.74	10.50	10.62	98,700	-0.05(-0.45%)
May 15, 2014	10.61	10.72	10.29	10.67	142,153	+0.04(+0.35%)
May 14, 2014	10.83	10.88	10.59	10.63	135,909	-0.19(-1.78%)
May 13, 2014	11.12	11.15	10.82	10.83	141,879	-0.34(-3.02%)
May 12, 2014	10.98	11.28	10.91	11.17	131,268	+0.26(+2.41%)
May 09, 2014	10.60	10.97	10.60	10.90	130,281	+0.27(+2.57%)
May 08, 2014	10.77	10.84	10.62	10.63	174,269	-0.14(-1.29%)
May 07, 2014	10.78	10.80	10.60	10.77	210,716	+0.05(+0.45%)
May 06, 2014	10.82	10.90	10.72	10.72	189,360	-0.12(-1.09%)
May 05, 2014	10.73	11.06	10.73	10.84	328,596	+0.04(+0.40%)
May 02, 2014	10.96	11.06	10.75	10.80	131,930	-0.18(-1.61%)
May 01, 2014	11.09	11.09	10.51	10.97	242,373	-0.18(-1.63%)
Apr 30, 2014	11.38	11.48	11.13	11.15	127,807	-0.31(-2.71%)
Apr 29, 2014	11.43	11.67	11.37	11.47	100,222	+0.05(+0.42%)
Apr 28, 2014	11.80	12.01	11.19	11.42	175,975	-0.38(-3.23%)
Apr 25, 2014	11.95	12.23	11.45	11.80	232,455	-0.25(-2.09%)
Apr 24, 2014	12.27	12.36	11.94	12.05	157,554	-0.09(-0.75%)
Apr 23, 2014	12.25	12.43	12.13	12.14	76,933	-0.18(-1.44%)
Apr 22, 2014	12.32	12.38	12.01	12.32	102,616	+0.05(+0.44%)
Apr 21, 2014	12.31	12.31	12.04	12.26	62,476	-0.13(-1.04%)
Apr 17, 2014	12.29	12.39	12.39	12.39	79,473	+0.02(+0.17%)
Apr 16, 2014	12.37	12.52	12.06	12.37	127,229	+0.02(+0.17%)
Apr 15, 2014	12.39	12.43	11.88	12.35	131,105	-0.04(-0.30%)
Apr 14, 2014	12.55	12.55	12.21	12.39	82,154	+0.01(+0.04%)
Apr 11, 2014	12.45	12.60	12.34	12.38	118,705	-0.21(-1.70%)
Apr 10, 2014	13.44	13.44	12.59	12.60	113,136	-0.85(-6.30%)
Apr 09, 2014	13.23	13.52	12.98	13.44	153,823	+0.28(+2.12%)
Apr 08, 2014	12.98	13.38	12.90	13.16	131,676	+0.17(+1.32%)
Apr 07, 2014	12.37	13.03	12.16	12.99	209,962	+0.59(+4.80%)
Apr 04, 2014	12.98	13.07	12.35	12.40	130,924	-0.48(-3.70%)
Apr 03, 2014	12.93	13.36	12.66	12.88	91,732	-0.05(-0.37%)
Apr 02, 2014	13.08	13.10	12.87	12.92	105,439	-0.18(-1.35%)
Apr 01, 2014	12.41	13.19	12.29	13.10	143,415	+0.77(+6.21%)
Mar 31, 2014	12.10	12.47	12.03	12.33	156,410	+0.28(+2.31%)
Mar 28, 2014	12.10	12.43	11.98	12.06	105,965	+0.01(+0.04%)
Mar 27, 2014	12.28	12.30	12.00	12.05	85,997	-0.26(-2.09%)
Mar 26, 2014	12.89	12.90	12.30	12.31	92,437	-0.46(-3.57%)
Mar 25, 2014	12.81	12.91	12.70	12.76	72,024	+0.00(+0.00%)
Mar 24, 2014	12.85	12.85	12.62	12.76	82,610	-0.06(-0.50%)
Mar 21, 2014	12.70	12.89	12.63	12.83	159,181	+0.14(+1.10%)
Mar 20, 2014	12.63	12.80	12.54	12.69	72,748	-0.01(-0.04%)
Mar 19, 2014	12.77	12.77	12.52	12.69	51,409	-0.12(-0.96%)
Mar 18, 2014	12.73	12.86	12.69	12.82	113,933	+0.09(+0.72%)
Mar 17, 2014	12.81	12.93	12.69	12.73	63,541	+0.04(+0.34%)
Mar 14, 2014	12.50	12.78	12.48	12.68	53,650	+0.10(+0.77%)
Mar 13, 2014	12.89	12.89	12.53	12.59	65,519	-0.30(-2.33%)
Mar 12, 2014	12.92	13.01	12.81	12.89	68,351	-0.10(-0.74%)
Mar 11, 2014	13.22	13.32	12.89	12.98	110,022	-0.27(-2.06%)
Mar 10, 2014	13.19	13.35	13.01	13.26	102,422	-0.02(-0.12%)
Mar 07, 2014	13.24	13.32	13.15	13.27	106,849	+0.16(+1.18%)
Mar 06, 2014	13.10	13.26	13.05	13.12	126,197	+0.01(+0.08%)
Mar 05, 2014	13.26	13.26	13.01	13.11	109,487	-0.23(-1.72%)
Mar 04, 2014	13.07	13.55	13.07	13.34	257,199	+0.44(+3.44%)

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.