Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.21	12.32	12.20	12.28	2,902,676	+0.04(+0.30%)
May 29, 2014	12.20	12.24	12.19	12.24	1,270,851	+0.07(+0.61%)
May 28, 2014	12.20	12.23	12.12	12.17	2,142,681	-0.04(-0.37%)
May 27, 2014	12.41	12.43	12.21	12.21	2,264,361	-0.12(-0.97%)
May 23, 2014	12.31	12.33	12.33	12.33	1,996,413	+0.12(+1.00%)
May 22, 2014	12.18	12.23	12.15	12.21	994,047	+0.02(+0.15%)
May 21, 2014	12.18	12.23	12.12	12.19	2,802,897	+0.24(+1.99%)
May 20, 2014	11.93	12.01	11.88	11.95	2,015,658	-0.06(-0.49%)
May 19, 2014	11.88	12.03	11.87	12.01	2,839,401	-0.15(-1.22%)
May 16, 2014	12.13	12.16	12.05	12.16	2,470,601	-0.11(-0.91%)
May 15, 2014	12.46	12.49	12.20	12.27	2,616,205	-0.19(-1.49%)
May 14, 2014	12.47	12.58	12.45	12.46	2,435,540	-0.23(-1.83%)
May 13, 2014	12.67	12.76	12.60	12.69	3,371,499	-0.10(-0.75%)
May 12, 2014	12.76	12.83	12.76	12.79	2,528,889	-0.20(-1.54%)
May 09, 2014	13.02	13.04	12.90	12.99	3,197,517	-0.14(-1.07%)
May 08, 2014	13.02	13.25	13.02	13.13	10,825,785	+0.90(+7.39%)
May 07, 2014	12.14	12.26	12.14	12.22	3,645,752	-0.05(-0.42%)
May 06, 2014	12.39	12.42	12.22	12.27	5,942,094	-0.52(-4.05%)
May 05, 2014	12.80	12.81	12.65	12.79	3,635,475	-0.07(-0.58%)
May 02, 2014	12.84	12.93	12.82	12.87	2,911,545	+0.01(+0.06%)
May 01, 2014	12.81	12.88	12.76	12.86	3,283,849	+0.19(+1.52%)
Apr 30, 2014	12.56	12.67	12.55	12.67	2,633,928	+0.15(+1.18%)
Apr 29, 2014	12.47	12.56	12.41	12.52	3,328,442	+0.17(+1.38%)
Apr 28, 2014	12.45	12.51	12.31	12.35	4,418,982	-0.08(-0.65%)
Apr 25, 2014	12.50	12.51	12.36	12.43	1,780,118	-0.10(-0.83%)
Apr 24, 2014	12.55	12.59	12.44	12.53	2,625,923	+0.09(+0.71%)
Apr 23, 2014	12.33	12.47	12.28	12.45	2,458,340	+0.08(+0.66%)
Apr 22, 2014	12.34	12.39	12.32	12.36	2,264,965	+0.06(+0.48%)
Apr 21, 2014	12.32	12.33	12.23	12.30	2,879,829	-0.03(-0.24%)
Apr 17, 2014	12.31	12.33	12.33	12.33	5,085,360	+0.44(+3.67%)
Apr 16, 2014	11.81	11.92	11.78	11.90	2,418,915	+0.25(+2.16%)
Apr 15, 2014	11.72	11.73	11.52	11.65	2,180,899	-0.13(-1.07%)
Apr 14, 2014	11.73	11.82	11.64	11.77	3,225,336	+0.13(+1.14%)
Apr 11, 2014	11.71	11.73	11.59	11.64	5,677,317	-0.16(-1.38%)
Apr 10, 2014	12.00	12.02	11.79	11.80	2,603,083	-0.18(-1.48%)
Apr 09, 2014	11.93	11.98	11.84	11.98	4,463,199	+0.07(+0.56%)
Apr 08, 2014	11.76	11.92	11.71	11.91	3,176,365	+0.04(+0.37%)
Apr 07, 2014	12.02	12.04	11.85	11.87	2,597,713	-0.21(-1.78%)
Apr 04, 2014	12.21	12.28	12.07	12.08	3,896,003	+0.07(+0.56%)
Apr 03, 2014	12.08	12.13	11.97	12.02	4,352,598	-0.07(-0.61%)
Apr 02, 2014	11.92	12.10	11.92	12.09	4,845,823	+0.33(+2.77%)
Apr 01, 2014	11.75	11.78	11.70	11.76	7,817,821	+0.14(+1.21%)
Mar 31, 2014	11.50	11.64	11.47	11.62	4,736,768	+0.16(+1.42%)
Mar 28, 2014	11.48	11.53	11.42	11.46	2,082,978	+0.05(+0.45%)
Mar 27, 2014	11.42	11.47	11.35	11.41	4,177,305	-0.03(-0.26%)
Mar 26, 2014	11.58	11.62	11.43	11.44	4,034,335	-0.22(-1.90%)
Mar 25, 2014	11.62	11.71	11.60	11.66	2,835,044	+0.08(+0.70%)
Mar 24, 2014	11.59	11.62	11.47	11.58	3,771,400	+0.02(+0.19%)
Mar 21, 2014	11.62	11.66	11.51	11.56	6,584,994	-0.16(-1.39%)
Mar 20, 2014	11.66	11.78	11.65	11.72	3,870,318	-0.14(-1.19%)
Mar 19, 2014	11.90	11.99	11.80	11.86	5,398,627	+0.13(+1.07%)
Mar 18, 2014	11.57	11.74	11.57	11.73	5,728,998	+0.23(+1.99%)
Mar 17, 2014	11.47	11.56	11.43	11.50	5,147,291	+0.06(+0.52%)
Mar 14, 2014	11.35	11.53	11.34	11.45	7,771,357	-0.16(-1.34%)
Mar 13, 2014	11.86	11.87	11.55	11.60	5,071,895	+0.04(+0.38%)
Mar 12, 2014	11.52	11.61	11.48	11.56	5,614,935	-0.09(-0.76%)
Mar 11, 2014	11.66	11.79	11.62	11.65	7,998,758	-0.41(-3.44%)
Mar 10, 2014	12.05	12.11	11.93	12.06	5,922,653	-0.37(-2.98%)
Mar 07, 2014	12.55	12.56	12.32	12.43	5,465,639	-0.21(-1.64%)
Mar 06, 2014	12.61	12.66	12.59	12.64	2,757,986	+0.07(+0.53%)
Mar 05, 2014	12.52	12.60	12.50	12.57	2,540,548	-0.02(-0.18%)
Mar 04, 2014	12.62	12.64	12.53	12.59	2,650,775	+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.