Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.71	10.84	10.65	10.74	418,012	+0.07(+0.62%)
May 29, 2014	10.87	10.90	10.65	10.68	414,040	-0.02(-0.23%)
May 28, 2014	10.77	10.85	10.66	10.70	547,923	+0.03(+0.31%)
May 27, 2014	10.47	10.72	10.47	10.67	539,486	+0.38(+3.68%)
May 23, 2014	10.25	10.29	10.29	10.29	688,736	+0.07(+0.68%)
May 22, 2014	9.986	10.25	9.945	10.22	1,404,768	-0.33(-3.16%)
May 21, 2014	10.53	10.57	10.50	10.55	294,190	+0.09(+0.86%)
May 20, 2014	10.51	10.56	10.42	10.46	501,260	+0.10(+0.95%)
May 19, 2014	10.25	10.39	10.23	10.36	409,134	-0.01(-0.08%)
May 16, 2014	10.41	10.41	10.29	10.37	340,194	-0.14(-1.33%)
May 15, 2014	10.59	10.60	10.38	10.51	620,402	-0.24(-2.22%)
May 14, 2014	10.83	10.86	10.74	10.75	476,027	-0.12(-1.14%)
May 13, 2014	10.84	10.88	10.77	10.88	609,472	-0.09(-0.83%)
May 12, 2014	11.00	11.04	10.87	10.97	1,334,660	+0.66(+6.39%)
May 09, 2014	10.35	10.42	10.25	10.31	792,798	-0.26(-2.49%)
May 08, 2014	10.60	10.73	10.51	10.57	525,379	+0.03(+0.31%)
May 07, 2014	10.91	10.92	10.38	10.54	1,487,347	-0.07(-0.62%)
May 06, 2014	10.79	10.79	10.60	10.60	807,055	-0.43(-3.88%)
May 05, 2014	10.99	11.11	10.94	11.03	269,194	-0.12(-1.11%)
May 02, 2014	10.99	11.21	10.95	11.15	698,525	-0.07(-0.59%)
May 01, 2014	11.01	11.34	11.01	11.22	576,893	+0.15(+1.34%)
Apr 30, 2014	11.19	11.19	11.04	11.07	668,678	-0.16(-1.39%)
Apr 29, 2014	11.19	11.24	11.11	11.23	790,727	+0.21(+1.94%)
Apr 28, 2014	11.15	11.20	10.66	11.02	1,510,091	-0.23(-2.05%)
Apr 25, 2014	11.44	11.45	11.24	11.25	823,677	-0.16(-1.37%)
Apr 24, 2014	11.95	11.95	11.13	11.40	3,298,487	-0.85(-6.92%)
Apr 23, 2014	12.37	12.40	12.23	12.25	1,201,074	-0.13(-1.06%)
Apr 22, 2014	12.34	12.41	12.25	12.38	1,206,838	+0.34(+2.80%)
Apr 21, 2014	12.09	12.09	11.90	12.04	570,600	+0.00(+0.00%)
Apr 17, 2014	11.69	12.04	12.04	12.04	758,339	+0.49(+4.28%)
Apr 16, 2014	11.33	11.57	11.31	11.55	447,125	+0.30(+2.63%)
Apr 15, 2014	11.27	11.38	11.09	11.25	2,022,225	-0.18(-1.58%)
Apr 14, 2014	11.24	11.45	11.19	11.43	1,017,998	+0.15(+1.31%)
Apr 11, 2014	11.76	11.76	11.19	11.29	2,168,012	-0.53(-4.46%)
Apr 10, 2014	12.08	12.17	11.80	11.81	1,655,836	-0.22(-1.85%)
Apr 09, 2014	12.04	12.08	11.82	12.04	1,051,138	+0.28(+2.38%)
Apr 08, 2014	11.88	11.92	11.70	11.76	1,201,320	-0.25(-2.06%)
Apr 07, 2014	12.37	12.37	11.97	12.00	953,017	-0.34(-2.74%)
Apr 04, 2014	12.69	12.69	12.33	12.34	1,221,003	-0.39(-3.04%)
Apr 03, 2014	12.55	12.76	12.53	12.73	1,290,531	+0.30(+2.45%)
Apr 02, 2014	12.56	12.56	12.30	12.42	1,255,207	-0.08(-0.66%)
Apr 01, 2014	12.46	12.59	12.45	12.51	1,255,569	+0.25(+2.01%)
Mar 31, 2014	12.24	12.41	12.18	12.26	1,529,509	+0.12(+1.02%)
Mar 28, 2014	12.37	12.37	12.12	12.13	1,212,611	-0.29(-2.32%)
Mar 27, 2014	12.60	12.66	12.34	12.42	1,050,278	+0.08(+0.67%)
Mar 26, 2014	12.51	12.55	12.31	12.34	802,065	-0.07(-0.53%)
Mar 25, 2014	12.37	12.55	12.24	12.41	496,369	+0.14(+1.14%)
Mar 24, 2014	12.69	12.74	12.17	12.27	901,950	-0.60(-4.67%)
Mar 21, 2014	13.13	13.14	12.82	12.87	448,045	-0.30(-2.25%)
Mar 20, 2014	13.02	13.19	12.97	13.16	496,556	-0.11(-0.81%)
Mar 19, 2014	13.38	13.51	13.17	13.27	388,576	-0.25(-1.83%)
Mar 18, 2014	13.32	13.54	13.31	13.52	416,473	+0.25(+1.86%)
Mar 17, 2014	13.17	13.31	13.14	13.27	335,661	+0.30(+2.28%)
Mar 14, 2014	12.97	13.08	12.93	12.97	586,234	+0.04(+0.32%)
Mar 13, 2014	13.20	13.22	12.86	12.93	699,568	-0.28(-2.12%)
Mar 12, 2014	13.21	13.31	13.16	13.21	717,134	-0.22(-1.65%)
Mar 11, 2014	13.39	13.52	13.36	13.44	477,413	+0.01(+0.06%)
Mar 10, 2014	13.40	13.47	13.34	13.43	775,297	+0.06(+0.43%)
Mar 07, 2014	13.66	13.70	13.24	13.37	1,170,574	-0.51(-3.68%)
Mar 06, 2014	13.75	13.90	13.64	13.88	1,228,326	+0.77(+5.84%)
Mar 05, 2014	13.06	13.20	13.02	13.11	1,249,078	+0.09(+0.69%)
Mar 04, 2014	12.83	13.04	12.78	13.02	1,005,702	+0.33(+2.59%)

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.