Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.92	14.08	13.87	14.05	1,402,795	+0.14(+1.00%)
May 29, 2014	14.13	14.17	13.85	13.91	1,334,668	-0.12(-0.86%)
May 28, 2014	13.97	14.14	13.88	14.03	1,275,120	+0.08(+0.60%)
May 27, 2014	13.54	14.07	13.53	13.94	1,052,055	+0.45(+3.37%)
May 23, 2014	13.01	13.49	13.49	13.49	1,410,224	+0.47(+3.63%)
May 22, 2014	12.98	13.12	12.91	13.02	485,924	+0.05(+0.36%)
May 21, 2014	13.04	13.18	12.96	12.97	722,030	-0.01(-0.07%)
May 20, 2014	12.99	13.16	12.90	12.98	1,021,144	+0.00(+0.00%)
May 19, 2014	12.93	13.15	12.88	12.98	977,608	+0.01(+0.07%)
May 16, 2014	12.96	13.08	12.85	12.97	446,059	+0.00(+0.00%)
May 15, 2014	12.95	13.03	12.84	12.97	787,328	+0.05(+0.36%)
May 14, 2014	12.83	12.96	12.76	12.92	581,921	+0.11(+0.87%)
May 13, 2014	12.90	12.92	12.80	12.81	746,259	-0.07(-0.57%)
May 12, 2014	12.95	13.13	12.88	12.89	1,085,993	-0.01(-0.07%)
May 09, 2014	12.83	12.93	12.77	12.90	939,726	+0.06(+0.43%)
May 08, 2014	12.90	13.01	12.81	12.84	1,049,940	-0.05(-0.36%)
May 07, 2014	12.87	13.01	12.73	12.89	881,327	+0.01(+0.07%)
May 06, 2014	12.83	12.92	12.78	12.88	1,116,991	-0.01(-0.07%)
May 05, 2014	12.98	12.99	12.55	12.89	941,479	-0.03(-0.21%)
May 02, 2014	13.28	13.34	12.81	12.91	746,068	-0.13(-0.99%)
May 01, 2014	12.83	13.04	12.67	13.04	846,662	+0.19(+1.50%)
Apr 30, 2014	12.85	12.90	12.76	12.85	668,697	+0.02(+0.14%)
Apr 29, 2014	12.90	12.96	12.81	12.83	566,045	-0.07(-0.57%)
Apr 28, 2014	12.86	12.96	12.76	12.90	948,955	+0.06(+0.50%)
Apr 25, 2014	12.79	12.86	12.65	12.84	978,186	+0.06(+0.50%)
Apr 24, 2014	12.88	12.94	12.72	12.78	500,195	-0.06(-0.50%)
Apr 23, 2014	12.78	12.89	12.66	12.84	626,172	-0.01(-0.07%)
Apr 22, 2014	12.84	12.89	12.78	12.85	342,935	+0.02(+0.14%)
Apr 21, 2014	12.63	12.84	12.49	12.83	293,118	+0.20(+1.60%)
Apr 17, 2014	12.59	12.63	12.63	12.63	987,259	-0.03(-0.22%)
Apr 16, 2014	12.82	13.15	12.53	12.66	608,466	-0.14(-1.08%)
Apr 15, 2014	12.77	12.81	12.53	12.79	1,158,577	+0.11(+0.87%)
Apr 14, 2014	12.58	12.70	12.48	12.68	500,350	+0.23(+1.85%)
Apr 11, 2014	12.26	12.54	12.20	12.45	612,317	+0.08(+0.67%)
Apr 10, 2014	12.76	12.82	12.31	12.37	817,158	-0.40(-3.17%)
Apr 09, 2014	12.61	12.80	12.52	12.78	599,335	+0.24(+1.91%)
Apr 08, 2014	12.07	12.64	12.03	12.54	1,178,717	+0.45(+3.73%)
Apr 07, 2014	12.14	12.32	11.80	12.09	1,541,742	+0.50(+4.29%)
Apr 04, 2014	11.89	11.99	11.57	11.59	542,408	-0.21(-1.79%)
Apr 03, 2014	11.71	11.83	11.68	11.80	393,029	+0.12(+1.02%)
Apr 02, 2014	11.63	11.79	11.54	11.68	606,045	+0.04(+0.32%)
Apr 01, 2014	11.51	11.71	11.44	11.64	592,503	+0.18(+1.61%)
Mar 31, 2014	11.07	11.46	11.05	11.46	1,112,233	+0.48(+4.36%)
Mar 28, 2014	10.91	11.06	10.91	10.98	321,355	+0.05(+0.42%)
Mar 27, 2014	11.00	11.11	10.91	10.93	347,151	-0.04(-0.34%)
Mar 26, 2014	10.69	11.07	10.66	10.97	617,318	+0.36(+3.38%)
Mar 25, 2014	10.56	10.68	10.50	10.61	350,010	+0.08(+0.79%)
Mar 24, 2014	10.78	10.80	10.53	10.53	579,088	-0.19(-1.80%)
Mar 21, 2014	10.87	10.97	10.72	10.72	2,110,414	-0.10(-0.93%)
Mar 20, 2014	10.80	11.06	10.80	10.82	1,280,674	+0.00(+0.00%)
Mar 19, 2014	11.02	11.10	10.81	10.82	910,017	-0.18(-1.67%)
Mar 18, 2014	10.91	11.06	10.85	11.01	691,250	+0.09(+0.84%)
Mar 17, 2014	10.85	11.02	10.81	10.92	457,205	+0.07(+0.68%)
Mar 14, 2014	10.81	11.00	10.80	10.84	570,969	+0.02(+0.17%)
Mar 13, 2014	10.87	10.88	10.77	10.82	567,125	-0.05(-0.42%)
Mar 12, 2014	10.77	10.99	10.74	10.87	787,797	+0.09(+0.85%)
Mar 11, 2014	10.78	10.86	10.70	10.78	796,380	+0.02(+0.17%)
Mar 10, 2014	10.86	10.92	10.67	10.76	677,473	-0.08(-0.76%)
Mar 07, 2014	11.11	11.12	10.83	10.84	1,017,558	-0.26(-2.32%)
Mar 06, 2014	11.07	11.25	11.01	11.10	926,209	+0.05(+0.42%)
Mar 05, 2014	10.81	11.11	10.77	11.05	1,270,968	+0.48(+4.53%)
Mar 04, 2014	10.41	10.66	10.38	10.58	1,172,410	+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.