Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.12	13.12	12.89	12.99	18,036	-0.07(-0.53%)
May 29, 2014	13.28	13.34	13.03	13.06	12,409	-0.12(-0.92%)
May 28, 2014	13.15	13.28	13.08	13.18	33,924	-0.08(-0.59%)
May 27, 2014	13.02	13.46	12.71	13.26	30,215	+0.30(+2.28%)
May 23, 2014	12.45	12.97	12.97	12.97	47,437	+0.53(+4.26%)
May 22, 2014	12.09	12.58	12.09	12.44	20,322	+0.31(+2.58%)
May 21, 2014	12.23	12.25	11.83	12.12	20,579	+0.05(+0.43%)
May 20, 2014	12.29	12.29	12.07	12.07	48,863	-0.24(-1.97%)
May 19, 2014	12.16	12.38	12.11	12.32	21,309	+0.08(+0.64%)
May 16, 2014	11.90	12.25	11.64	12.24	30,711	+0.31(+2.62%)
May 15, 2014	12.07	12.24	11.62	11.92	37,505	-0.16(-1.29%)
May 14, 2014	12.39	12.39	11.96	12.08	34,679	-0.29(-2.32%)
May 13, 2014	12.67	12.67	12.35	12.37	12,577	-0.37(-2.93%)
May 12, 2014	12.58	12.83	12.48	12.74	23,470	+0.18(+1.45%)
May 09, 2014	12.30	12.80	12.30	12.56	46,689	+0.24(+1.97%)
May 08, 2014	12.38	12.52	12.29	12.32	23,275	-0.01(-0.07%)
May 07, 2014	12.47	12.47	12.23	12.32	30,088	-0.08(-0.63%)
May 06, 2014	12.52	12.58	12.38	12.40	40,002	-0.14(-1.11%)
May 05, 2014	12.65	12.82	12.51	12.54	22,399	-0.10(-0.76%)
May 02, 2014	12.52	12.78	12.45	12.64	54,546	+0.10(+0.83%)
May 01, 2014	12.67	12.74	12.43	12.53	37,913	-0.17(-1.37%)
Apr 30, 2014	12.66	12.89	12.52	12.71	67,989	+0.06(+0.48%)
Apr 29, 2014	13.03	13.04	12.61	12.65	43,515	-0.28(-2.13%)
Apr 28, 2014	12.99	13.31	12.88	12.92	39,776	-0.11(-0.86%)
Apr 25, 2014	13.60	13.84	13.01	13.03	57,160	-0.61(-4.48%)
Apr 24, 2014	13.68	13.73	13.30	13.65	39,456	+0.07(+0.51%)
Apr 23, 2014	13.82	13.85	13.42	13.58	33,979	-0.32(-2.29%)
Apr 22, 2014	13.99	13.99	13.69	13.89	22,936	+0.15(+1.06%)
Apr 21, 2014	13.25	13.89	13.25	13.75	46,302	+0.22(+1.59%)
Apr 17, 2014	13.10	13.53	13.53	13.53	42,254	+0.43(+3.29%)
Apr 16, 2014	12.99	13.28	12.89	13.10	20,131	+0.27(+2.08%)
Apr 15, 2014	12.60	12.96	12.59	12.84	27,120	-0.03(-0.20%)
Apr 14, 2014	12.98	13.04	12.77	12.86	16,315	-0.06(-0.47%)
Apr 11, 2014	12.99	13.21	12.76	12.92	30,998	-0.06(-0.46%)
Apr 10, 2014	13.58	13.59	12.96	12.98	49,096	-0.76(-5.52%)
Apr 09, 2014	13.96	13.96	13.59	13.74	18,878	-0.12(-0.87%)
Apr 08, 2014	14.06	14.30	13.82	13.86	12,206	-0.03(-0.19%)
Apr 07, 2014	14.32	14.32	13.66	13.89	40,741	-0.20(-1.41%)
Apr 04, 2014	14.56	14.63	14.02	14.08	46,568	-0.32(-2.21%)
Apr 03, 2014	14.23	14.87	14.08	14.40	25,441	+0.10(+0.72%)
Apr 02, 2014	14.47	14.54	14.05	14.30	20,212	-0.09(-0.66%)
Apr 01, 2014	14.02	14.46	13.96	14.39	25,395	+0.43(+3.09%)
Mar 31, 2014	14.02	14.27	13.94	13.96	36,328	-0.04(-0.31%)
Mar 28, 2014	14.23	14.48	13.74	14.01	44,287	-0.23(-1.63%)
Mar 27, 2014	14.72	15.06	14.14	14.24	33,230	-0.53(-3.62%)
Mar 26, 2014	14.77	15.17	14.77	14.77	28,488	+0.11(+0.76%)
Mar 25, 2014	14.56	14.77	14.16	14.66	26,083	+0.13(+0.89%)
Mar 24, 2014	14.71	14.72	14.08	14.53	47,212	-0.21(-1.40%)
Mar 21, 2014	14.78	14.85	14.43	14.74	31,200	-0.02(-0.12%)
Mar 20, 2014	14.67	14.82	14.67	14.76	5,458	+0.02(+0.12%)
Mar 19, 2014	14.33	14.74	14.04	14.74	13,627	+0.42(+2.95%)
Mar 18, 2014	14.39	14.52	13.96	14.32	21,058	-0.10(-0.72%)
Mar 17, 2014	14.72	14.72	14.39	14.42	15,225	-0.24(-1.65%)
Mar 14, 2014	14.54	14.73	14.41	14.66	11,250	+0.07(+0.47%)
Mar 13, 2014	14.69	15.18	14.31	14.59	43,790	-0.05(-0.35%)
Mar 12, 2014	14.58	14.64	14.33	14.64	9,154	+0.03(+0.18%)
Mar 11, 2014	14.64	14.73	14.57	14.62	20,573	-0.03(-0.18%)
Mar 10, 2014	14.50	14.64	14.46	14.64	11,968	+0.05(+0.35%)
Mar 07, 2014	14.64	14.64	14.37	14.59	10,988	-0.01(-0.06%)
Mar 06, 2014	14.64	14.64	14.31	14.60	7,803	-0.04(-0.29%)
Mar 05, 2014	14.48	14.64	14.03	14.64	24,856	+0.10(+0.71%)
Mar 04, 2014	14.45	14.64	14.39	14.54	44,984	+0.24(+1.69%)

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.