Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.22	13.25	13.01	13.13	1,683,814	-0.06(-0.43%)
May 29, 2014	13.20	13.20	13.06	13.18	1,822,723	+0.08(+0.59%)
May 28, 2014	13.22	13.22	13.04	13.11	1,973,877	-0.02(-0.15%)
May 27, 2014	13.24	13.24	12.96	13.13	2,030,151	+0.02(+0.17%)
May 23, 2014	13.17	13.11	13.11	13.11	1,960,173	-0.09(-0.67%)
May 22, 2014	13.27	13.28	13.11	13.19	897,664	-0.01(-0.11%)
May 21, 2014	13.20	13.32	13.11	13.21	2,817,015	+0.12(+0.93%)
May 20, 2014	13.03	13.21	13.03	13.09	5,413,166	+0.06(+0.44%)
May 19, 2014	12.98	13.17	12.95	13.03	5,224,998	+0.01(+0.04%)
May 16, 2014	13.18	13.22	12.85	13.02	2,872,067	-0.11(-0.81%)
May 15, 2014	12.86	13.40	12.73	13.13	5,937,648	+0.04(+0.30%)
May 14, 2014	13.09	13.25	12.90	13.09	4,888,652	-0.07(-0.55%)
May 13, 2014	13.13	13.22	12.93	13.16	3,099,340	-0.01(-0.06%)
May 12, 2014	12.50	13.33	12.38	13.17	5,200,684	+0.80(+6.43%)
May 09, 2014	12.41	12.51	11.96	12.38	3,531,558	-0.09(-0.71%)
May 08, 2014	12.38	12.70	12.35	12.46	2,507,327	+0.10(+0.83%)
May 07, 2014	12.82	12.95	12.28	12.36	2,388,400	-0.43(-3.33%)
May 06, 2014	12.92	12.99	12.75	12.79	1,333,018	-0.14(-1.10%)
May 05, 2014	12.75	12.98	12.72	12.93	1,126,060	+0.06(+0.43%)
May 02, 2014	12.82	13.10	12.78	12.87	2,879,696	-0.03(-0.23%)
May 01, 2014	12.62	13.09	12.54	12.90	1,926,052	+0.35(+2.82%)
Apr 30, 2014	12.76	12.77	12.44	12.55	2,342,089	-0.25(-1.97%)
Apr 29, 2014	12.53	12.81	12.41	12.80	3,745,494	+0.27(+2.18%)
Apr 28, 2014	13.04	13.24	12.35	12.53	7,081,489	-0.58(-4.42%)
Apr 25, 2014	13.40	13.67	12.98	13.11	4,926,211	-0.42(-3.09%)
Apr 24, 2014	13.68	13.68	13.39	13.53	3,381,931	-0.06(-0.42%)
Apr 23, 2014	13.69	13.69	13.39	13.58	2,959,735	-0.08(-0.59%)
Apr 22, 2014	13.79	13.79	13.56	13.66	4,634,564	+0.02(+0.14%)
Apr 21, 2014	13.23	13.84	13.14	13.65	4,229,579	+0.53(+4.00%)
Apr 17, 2014	12.90	13.12	13.12	13.12	2,341,313	+0.26(+2.04%)
Apr 16, 2014	12.90	12.99	12.67	12.86	1,717,596	+0.04(+0.34%)
Apr 15, 2014	12.68	12.86	12.64	12.81	4,225,510	+0.07(+0.55%)
Apr 14, 2014	12.59	12.86	12.51	12.74	3,196,297	+0.17(+1.36%)
Apr 11, 2014	12.53	12.89	12.51	12.57	5,136,604	-0.01(-0.09%)
Apr 10, 2014	12.58	12.71	12.44	12.58	4,271,310	+0.07(+0.54%)
Apr 09, 2014	12.50	12.62	12.36	12.52	3,829,586	+0.13(+1.06%)
Apr 08, 2014	11.99	12.40	11.93	12.38	3,089,601	+0.46(+3.86%)
Apr 07, 2014	11.80	12.00	11.66	11.92	3,880,113	+0.05(+0.39%)
Apr 04, 2014	12.17	12.17	11.75	11.88	3,573,973	-0.20(-1.65%)
Apr 03, 2014	12.26	12.42	11.90	12.08	5,309,861	-0.13(-1.06%)
Apr 02, 2014	12.90	13.18	12.16	12.21	5,307,045	-0.66(-5.14%)
Apr 01, 2014	12.49	12.91	12.49	12.87	3,108,288	+0.46(+3.74%)
Mar 31, 2014	12.69	12.89	12.38	12.40	3,700,496	-0.15(-1.22%)
Mar 28, 2014	12.05	12.57	11.98	12.56	6,419,937	+0.58(+4.81%)
Mar 27, 2014	12.21	12.38	11.70	11.98	8,428,155	-0.24(-1.98%)
Mar 26, 2014	12.01	12.25	11.91	12.22	6,149,418	+0.29(+2.41%)
Mar 25, 2014	12.11	12.16	11.85	11.93	4,127,690	-0.03(-0.22%)
Mar 24, 2014	12.01	12.05	11.76	11.96	6,910,071	+0.08(+0.64%)
Mar 21, 2014	11.94	12.00	11.62	11.88	4,137,603	+0.21(+1.78%)
Mar 20, 2014	11.76	11.84	11.60	11.68	4,563,863	-0.11(-0.97%)
Mar 19, 2014	12.05	12.10	11.70	11.79	5,866,947	-0.36(-2.97%)
Mar 18, 2014	11.95	12.22	11.88	12.15	3,591,439	+0.22(+1.85%)
Mar 17, 2014	12.19	12.21	11.78	11.93	5,871,630	-0.07(-0.57%)
Mar 14, 2014	12.10	12.17	11.95	12.00	3,664,701	-0.19(-1.54%)
Mar 13, 2014	12.50	12.58	12.07	12.19	4,933,487	-0.27(-2.19%)
Mar 12, 2014	12.46	12.55	12.20	12.46	2,934,835	-0.13(-1.04%)
Mar 11, 2014	13.01	13.05	12.58	12.59	3,120,344	-0.31(-2.41%)
Mar 10, 2014	13.09	13.09	12.73	12.90	3,765,847	-0.29(-2.22%)
Mar 07, 2014	13.48	13.56	13.17	13.19	5,576,326	-0.18(-1.32%)
Mar 06, 2014	13.10	13.56	13.00	13.37	4,779,118	+0.40(+3.05%)
Mar 05, 2014	12.68	13.02	12.64	12.97	2,764,486	+0.29(+2.30%)
Mar 04, 2014	12.71	12.79	12.54	12.68	4,789,069	+0.18(+1.47%)

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.