Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.92	14.08	13.86	14.04	1,403,237	+0.14(+1.00%)
May 29, 2014	14.12	14.16	13.85	13.90	1,335,088	-0.12(-0.86%)
May 28, 2014	13.97	14.13	13.87	14.02	1,275,522	+0.08(+0.60%)
May 27, 2014	13.53	14.07	13.52	13.94	1,052,387	+0.45(+3.37%)
May 23, 2014	13.00	13.48	13.48	13.48	1,410,668	+0.47(+3.63%)
May 22, 2014	12.98	13.12	12.91	13.01	486,077	+0.05(+0.36%)
May 21, 2014	13.04	13.18	12.96	12.97	722,258	-0.01(-0.07%)
May 20, 2014	12.98	13.16	12.89	12.98	1,021,465	+0.00(+0.00%)
May 19, 2014	12.93	13.14	12.87	12.98	977,916	+0.01(+0.07%)
May 16, 2014	12.96	13.08	12.85	12.97	446,200	+0.00(+0.00%)
May 15, 2014	12.95	13.03	12.84	12.97	787,576	+0.05(+0.36%)
May 14, 2014	12.83	12.96	12.75	12.92	582,105	+0.11(+0.87%)
May 13, 2014	12.89	12.92	12.80	12.81	746,494	-0.07(-0.57%)
May 12, 2014	12.95	13.13	12.87	12.88	1,086,335	-0.01(-0.07%)
May 09, 2014	12.83	12.93	12.76	12.89	940,022	+0.06(+0.43%)
May 08, 2014	12.89	13.00	12.81	12.84	1,050,271	-0.05(-0.36%)
May 07, 2014	12.86	13.01	12.73	12.88	881,604	+0.01(+0.07%)
May 06, 2014	12.83	12.92	12.77	12.87	1,117,343	-0.01(-0.07%)
May 05, 2014	12.97	12.98	12.54	12.88	941,776	-0.03(-0.21%)
May 02, 2014	13.28	13.33	12.81	12.91	746,303	-0.13(-0.99%)
May 01, 2014	12.83	13.04	12.66	13.04	846,929	+0.19(+1.50%)
Apr 30, 2014	12.85	12.90	12.75	12.85	668,908	+0.02(+0.14%)
Apr 29, 2014	12.90	12.95	12.81	12.83	566,223	-0.07(-0.57%)
Apr 28, 2014	12.85	12.96	12.75	12.90	949,254	+0.06(+0.50%)
Apr 25, 2014	12.79	12.85	12.64	12.84	978,494	+0.06(+0.50%)
Apr 24, 2014	12.87	12.94	12.72	12.77	500,352	-0.06(-0.50%)
Apr 23, 2014	12.78	12.88	12.65	12.84	626,370	-0.01(-0.07%)
Apr 22, 2014	12.84	12.89	12.77	12.85	343,043	+0.02(+0.14%)
Apr 21, 2014	12.62	12.84	12.49	12.83	293,210	+0.20(+1.60%)
Apr 17, 2014	12.59	12.62	12.62	12.62	987,570	-0.03(-0.22%)
Apr 16, 2014	12.82	13.15	12.52	12.65	608,658	-0.14(-1.08%)
Apr 15, 2014	12.76	12.81	12.52	12.79	1,158,942	+0.11(+0.87%)
Apr 14, 2014	12.58	12.70	12.48	12.68	500,508	+0.23(+1.85%)
Apr 11, 2014	12.26	12.53	12.20	12.45	612,510	+0.08(+0.67%)
Apr 10, 2014	12.75	12.82	12.30	12.37	817,415	-0.40(-3.17%)
Apr 09, 2014	12.61	12.80	12.51	12.77	599,523	+0.24(+1.91%)
Apr 08, 2014	12.06	12.63	12.03	12.53	1,179,089	+0.45(+3.73%)
Apr 07, 2014	12.14	12.31	11.80	12.08	1,542,228	+0.50(+4.29%)
Apr 04, 2014	11.89	11.99	11.57	11.58	542,579	-0.21(-1.79%)
Apr 03, 2014	11.70	11.82	11.68	11.80	393,153	+0.12(+1.03%)
Apr 02, 2014	11.63	11.78	11.54	11.68	606,236	+0.04(+0.32%)
Apr 01, 2014	11.51	11.70	11.44	11.64	592,690	+0.18(+1.61%)
Mar 31, 2014	11.07	11.46	11.05	11.46	1,112,583	+0.48(+4.36%)
Mar 28, 2014	10.90	11.06	10.90	10.98	321,456	+0.05(+0.42%)
Mar 27, 2014	11.00	11.11	10.90	10.93	347,260	-0.04(-0.34%)
Mar 26, 2014	10.68	11.07	10.66	10.97	617,512	+0.36(+3.38%)
Mar 25, 2014	10.55	10.67	10.50	10.61	350,120	+0.08(+0.79%)
Mar 24, 2014	10.77	10.79	10.53	10.53	579,270	-0.19(-1.80%)
Mar 21, 2014	10.87	10.97	10.72	10.72	2,111,078	-0.10(-0.94%)
Mar 20, 2014	10.79	11.06	10.79	10.82	1,281,078	+0.00(+0.00%)
Mar 19, 2014	11.01	11.10	10.80	10.82	910,303	-0.18(-1.67%)
Mar 18, 2014	10.90	11.06	10.85	11.00	691,467	+0.09(+0.84%)
Mar 17, 2014	10.85	11.01	10.81	10.91	457,349	+0.07(+0.68%)
Mar 14, 2014	10.81	11.00	10.80	10.84	571,148	+0.02(+0.17%)
Mar 13, 2014	10.87	10.88	10.77	10.82	567,303	-0.05(-0.42%)
Mar 12, 2014	10.77	10.99	10.74	10.87	788,045	+0.09(+0.85%)
Mar 11, 2014	10.77	10.86	10.70	10.77	796,631	+0.02(+0.17%)
Mar 10, 2014	10.86	10.91	10.66	10.76	677,687	-0.08(-0.76%)
Mar 07, 2014	11.11	11.12	10.83	10.84	1,017,879	-0.26(-2.32%)
Mar 06, 2014	11.07	11.24	11.00	11.10	926,501	+0.05(+0.42%)
Mar 05, 2014	10.80	11.11	10.77	11.05	1,271,368	+0.48(+4.52%)
Mar 04, 2014	10.41	10.66	10.38	10.57	1,172,780	+0.28(+2.68%)

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.