Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.91	15.14	14.74	15.03	339,183	+0.01(+0.05%)
May 29, 2014	14.38	15.03	14.18	15.03	412,322	+0.74(+5.16%)
May 28, 2014	14.45	14.46	14.19	14.29	175,075	-0.03(-0.24%)
May 27, 2014	14.60	14.60	14.25	14.32	159,844	-0.27(-1.86%)
May 23, 2014	14.18	14.60	14.60	14.60	392,929	+0.39(+2.74%)
May 22, 2014	14.10	14.26	13.89	14.21	214,052	+0.11(+0.79%)
May 21, 2014	13.81	14.10	13.59	14.10	314,662	+0.46(+3.36%)
May 20, 2014	13.59	13.72	13.25	13.64	210,121	+0.00(+0.00%)
May 19, 2014	13.36	13.68	13.07	13.64	158,616	+0.21(+1.55%)
May 16, 2014	13.42	13.43	13.10	13.43	215,137	+0.10(+0.78%)
May 15, 2014	13.64	13.68	13.28	13.32	179,982	-0.30(-2.19%)
May 14, 2014	13.90	14.05	13.49	13.62	242,764	-0.26(-1.85%)
May 13, 2014	14.28	14.46	13.76	13.88	353,768	-0.40(-2.82%)
May 12, 2014	14.39	14.60	14.24	14.28	277,893	-0.07(-0.48%)
May 09, 2014	14.40	14.67	14.24	14.35	174,288	+0.03(+0.24%)
May 08, 2014	15.14	15.14	14.10	14.32	286,258	-0.83(-5.46%)
May 07, 2014	14.71	15.15	14.67	15.14	214,321	+0.51(+3.52%)
May 06, 2014	14.68	14.72	14.44	14.63	93,728	-0.04(-0.28%)
May 05, 2014	14.43	14.77	14.35	14.67	230,383	+0.47(+3.32%)
May 02, 2014	14.11	14.30	14.01	14.20	127,882	+0.16(+1.12%)
May 01, 2014	13.94	14.22	13.77	14.04	119,543	+0.15(+1.08%)
Apr 30, 2014	13.74	13.93	13.47	13.89	150,459	+0.19(+1.39%)
Apr 29, 2014	14.01	14.31	13.62	13.70	291,538	-0.27(-1.95%)
Apr 28, 2014	13.23	14.01	13.23	13.98	357,933	+0.74(+5.62%)
Apr 25, 2014	13.34	13.34	12.98	13.23	199,394	-0.14(-1.02%)
Apr 24, 2014	13.63	13.83	13.31	13.37	285,259	-0.19(-1.41%)
Apr 23, 2014	13.42	13.91	13.26	13.56	282,130	+0.09(+0.66%)
Apr 22, 2014	13.38	13.51	13.34	13.47	317,521	+0.22(+1.65%)
Apr 21, 2014	13.31	13.38	13.09	13.25	258,784	-0.03(-0.21%)
Apr 17, 2014	13.25	13.28	13.28	13.28	149,391	+0.10(+0.72%)
Apr 16, 2014	13.01	13.19	12.97	13.19	138,489	+0.25(+1.95%)
Apr 15, 2014	13.17	13.18	12.79	12.93	352,608	-0.23(-1.71%)
Apr 14, 2014	12.96	13.27	12.80	13.16	269,577	+0.27(+2.06%)
Apr 11, 2014	12.82	12.95	12.68	12.89	340,235	-0.06(-0.47%)
Apr 10, 2014	12.53	13.01	12.51	12.95	563,627	+0.44(+3.54%)
Apr 09, 2014	12.21	12.52	12.11	12.51	312,284	+0.34(+2.80%)
Apr 08, 2014	12.01	12.22	11.77	12.17	272,752	+0.05(+0.39%)
Apr 07, 2014	12.40	12.40	11.91	12.12	297,185	-0.23(-1.88%)
Apr 04, 2014	12.44	12.44	12.18	12.35	336,257	+0.09(+0.72%)
Apr 03, 2014	12.46	12.46	12.14	12.26	317,053	-0.28(-2.23%)
Apr 02, 2014	12.45	12.55	12.16	12.54	312,220	-0.02(-0.16%)
Apr 01, 2014	12.96	13.08	12.36	12.56	445,229	-0.44(-3.41%)
Mar 31, 2014	12.43	13.02	12.40	13.01	571,365	+0.78(+6.36%)
Mar 28, 2014	12.15	12.50	12.15	12.23	318,238	+0.16(+1.36%)
Mar 27, 2014	11.81	12.12	11.74	12.07	411,937	+0.26(+2.20%)
Mar 26, 2014	12.04	12.04	11.71	11.81	172,956	-0.17(-1.42%)
Mar 25, 2014	11.77	12.03	11.62	11.98	162,578	+0.30(+2.57%)
Mar 24, 2014	11.94	11.94	11.61	11.68	159,004	-0.21(-1.78%)
Mar 21, 2014	12.01	12.04	11.67	11.89	266,974	+0.04(+0.35%)
Mar 20, 2014	11.60	11.87	11.53	11.85	249,084	+0.22(+1.88%)
Mar 19, 2014	11.48	12.03	11.44	11.63	365,392	+0.15(+1.31%)
Mar 18, 2014	11.15	11.60	11.00	11.48	208,424	+0.35(+3.13%)
Mar 17, 2014	10.93	11.29	10.92	11.13	176,859	+0.33(+3.10%)
Mar 14, 2014	10.96	11.17	10.67	10.80	176,448	-0.20(-1.80%)
Mar 13, 2014	11.13	11.36	10.82	11.00	188,246	-0.14(-1.23%)
Mar 12, 2014	11.19	11.26	11.02	11.13	115,919	-0.15(-1.33%)
Mar 11, 2014	11.44	11.44	11.12	11.28	239,797	-0.08(-0.72%)
Mar 10, 2014	11.45	11.55	11.29	11.36	184,597	-0.20(-1.77%)
Mar 07, 2014	11.55	11.62	11.36	11.57	248,049	-0.01(-0.06%)
Mar 06, 2014	11.47	11.70	11.35	11.58	199,779	+0.19(+1.68%)
Mar 05, 2014	11.02	11.38	10.97	11.38	138,552	+0.36(+3.28%)
Mar 04, 2014	11.38	11.38	10.99	11.02	240,783	-0.17(-1.52%)

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.