Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.89	11.99	11.87	11.95	2,982,540	+0.04(+0.30%)
May 29, 2014	11.87	11.91	11.86	11.91	1,305,817	+0.07(+0.61%)
May 28, 2014	11.88	11.90	11.80	11.84	2,201,634	-0.04(-0.37%)
May 27, 2014	12.08	12.09	11.89	11.89	2,326,663	-0.12(-0.96%)
May 23, 2014	11.98	12.00	12.00	12.00	2,051,343	+0.12(+1.00%)
May 22, 2014	11.85	11.90	11.83	11.88	1,021,397	+0.02(+0.15%)
May 21, 2014	11.85	11.91	11.80	11.86	2,880,015	+0.23(+1.99%)
May 20, 2014	11.61	11.69	11.56	11.63	2,071,116	-0.06(-0.50%)
May 19, 2014	11.56	11.70	11.55	11.69	2,917,524	-0.14(-1.22%)
May 16, 2014	11.81	11.83	11.73	11.83	2,538,576	-0.11(-0.91%)
May 15, 2014	12.13	12.15	11.88	11.94	2,688,187	-0.18(-1.49%)
May 14, 2014	12.14	12.25	12.12	12.12	2,502,551	-0.23(-1.83%)
May 13, 2014	12.33	12.41	12.26	12.35	3,464,295	-0.09(-0.75%)
May 12, 2014	12.42	12.48	12.41	12.44	2,598,493	-0.19(-1.54%)
May 09, 2014	12.67	12.69	12.55	12.64	3,285,525	-0.14(-1.07%)
May 08, 2014	12.67	12.90	12.67	12.77	11,123,751	+0.88(+7.39%)
May 07, 2014	11.82	11.93	11.82	11.90	3,746,096	-0.05(-0.42%)
May 06, 2014	12.06	12.08	11.90	11.95	6,105,642	-0.50(-4.05%)
May 05, 2014	12.46	12.46	12.31	12.45	3,735,537	-0.07(-0.58%)
May 02, 2014	12.49	12.58	12.48	12.52	2,991,681	+0.01(+0.06%)
May 01, 2014	12.46	12.54	12.42	12.52	3,374,233	+0.19(+1.52%)
Apr 30, 2014	12.22	12.34	12.21	12.33	2,706,424	+0.14(+1.18%)
Apr 29, 2014	12.14	12.23	12.08	12.18	3,420,053	+0.17(+1.38%)
Apr 28, 2014	12.11	12.18	11.98	12.02	4,540,609	-0.08(-0.66%)
Apr 25, 2014	12.16	12.18	12.03	12.10	1,829,113	-0.10(-0.83%)
Apr 24, 2014	12.21	12.25	12.10	12.20	2,698,198	+0.09(+0.71%)
Apr 23, 2014	12.00	12.14	11.95	12.11	2,526,003	+0.08(+0.66%)
Apr 22, 2014	12.01	12.05	11.99	12.03	2,327,305	+0.06(+0.48%)
Apr 21, 2014	11.99	12.00	11.90	11.97	2,959,092	-0.03(-0.24%)
Apr 17, 2014	11.98	12.00	12.00	12.00	5,225,328	+0.43(+3.67%)
Apr 16, 2014	11.49	11.60	11.46	11.58	2,485,493	+0.24(+2.16%)
Apr 15, 2014	11.41	11.42	11.21	11.33	2,240,926	-0.12(-1.07%)
Apr 14, 2014	11.41	11.50	11.33	11.46	3,314,109	+0.13(+1.15%)
Apr 11, 2014	11.40	11.42	11.28	11.33	5,833,578	-0.16(-1.38%)
Apr 10, 2014	11.68	11.70	11.47	11.48	2,674,729	-0.17(-1.48%)
Apr 09, 2014	11.61	11.66	11.52	11.66	4,586,043	+0.06(+0.56%)
Apr 08, 2014	11.45	11.60	11.40	11.59	3,263,790	+0.04(+0.37%)
Apr 07, 2014	11.70	11.72	11.53	11.55	2,669,211	-0.21(-1.78%)
Apr 04, 2014	11.88	11.95	11.74	11.76	4,003,235	+0.06(+0.55%)
Apr 03, 2014	11.76	11.80	11.65	11.69	4,472,397	-0.07(-0.61%)
Apr 02, 2014	11.60	11.78	11.60	11.77	4,979,198	+0.32(+2.77%)
Apr 01, 2014	11.43	11.46	11.39	11.45	8,032,996	+0.14(+1.21%)
Mar 31, 2014	11.20	11.33	11.16	11.31	4,867,141	+0.16(+1.42%)
Mar 28, 2014	11.18	11.22	11.11	11.15	2,140,309	+0.05(+0.45%)
Mar 27, 2014	11.11	11.16	11.05	11.10	4,292,280	-0.03(-0.26%)
Mar 26, 2014	11.27	11.31	11.12	11.13	4,145,374	-0.22(-1.90%)
Mar 25, 2014	11.31	11.40	11.29	11.35	2,913,075	+0.08(+0.70%)
Mar 24, 2014	11.28	11.30	11.16	11.27	3,875,203	+0.02(+0.19%)
Mar 21, 2014	11.31	11.35	11.20	11.25	6,766,237	-0.16(-1.39%)
Mar 20, 2014	11.35	11.46	11.34	11.41	3,976,844	-0.14(-1.19%)
Mar 19, 2014	11.58	11.67	11.48	11.54	5,547,217	+0.12(+1.07%)
Mar 18, 2014	11.26	11.43	11.26	11.42	5,886,681	+0.22(+2.00%)
Mar 17, 2014	11.16	11.25	11.12	11.20	5,288,963	+0.06(+0.52%)
Mar 14, 2014	11.05	11.22	11.04	11.14	7,985,253	-0.15(-1.34%)
Mar 13, 2014	11.54	11.55	11.24	11.29	5,211,492	+0.04(+0.38%)
Mar 12, 2014	11.21	11.30	11.18	11.25	5,769,479	-0.09(-0.76%)
Mar 11, 2014	11.35	11.48	11.30	11.33	8,218,913	-0.40(-3.44%)
Mar 10, 2014	11.73	11.79	11.61	11.74	6,085,666	-0.36(-2.98%)
Mar 07, 2014	12.21	12.23	11.99	12.10	5,616,074	-0.20(-1.64%)
Mar 06, 2014	12.27	12.32	12.26	12.30	2,833,896	+0.06(+0.53%)
Mar 05, 2014	12.18	12.26	12.16	12.23	2,610,474	-0.02(-0.18%)
Mar 04, 2014	12.28	12.30	12.19	12.26	2,723,734	+0.24(+1.98%)

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.