Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.54	14.78	14.36	14.55	24,453	+0.01(+0.08%)
May 29, 2014	14.81	14.85	14.30	14.54	83,990	-0.21(-1.46%)
May 28, 2014	14.77	15.08	14.61	14.75	45,993	-0.01(-0.06%)
May 27, 2014	14.54	14.93	14.36	14.76	137,863	+0.41(+2.83%)
May 23, 2014	14.52	14.36	14.36	14.36	42,178	-0.15(-1.05%)
May 22, 2014	14.54	14.56	14.30	14.51	35,709	-0.01(-0.08%)
May 21, 2014	14.36	14.56	14.14	14.52	70,466	+0.25(+1.72%)
May 20, 2014	13.73	14.43	13.72	14.27	128,713	+0.60(+4.38%)
May 19, 2014	13.49	13.77	13.49	13.68	77,727	+0.19(+1.40%)
May 16, 2014	13.47	13.70	13.33	13.49	99,579	+0.11(+0.80%)
May 15, 2014	13.27	13.42	13.13	13.38	51,242	+0.18(+1.37%)
May 14, 2014	13.53	13.59	13.20	13.20	25,180	-0.32(-2.34%)
May 13, 2014	13.44	13.71	13.29	13.52	22,200	+0.10(+0.73%)
May 12, 2014	13.24	13.43	13.22	13.42	35,834	+0.17(+1.28%)
May 09, 2014	13.36	13.52	13.14	13.25	69,852	-0.04(-0.31%)
May 08, 2014	13.46	13.64	13.19	13.29	49,650	-0.09(-0.67%)
May 07, 2014	13.20	13.45	13.20	13.38	79,126	+0.14(+1.02%)
May 06, 2014	13.20	13.28	13.15	13.24	34,712	+0.07(+0.53%)
May 05, 2014	13.29	13.29	13.13	13.17	31,567	-0.11(-0.83%)
May 02, 2014	13.16	13.29	13.03	13.29	38,584	+0.24(+1.82%)
May 01, 2014	13.10	13.13	12.94	13.05	42,526	-0.14(-1.03%)
Apr 30, 2014	13.07	13.21	12.96	13.18	57,964	+0.08(+0.63%)
Apr 29, 2014	12.97	13.10	12.92	13.10	95,349	+0.18(+1.40%)
Apr 28, 2014	12.85	13.04	12.84	12.92	29,327	+0.09(+0.67%)
Apr 25, 2014	12.70	12.83	12.66	12.83	45,787	+0.07(+0.57%)
Apr 24, 2014	12.91	12.94	12.74	12.76	38,437	-0.11(-0.88%)
Apr 23, 2014	12.70	12.87	12.70	12.87	29,849	+0.17(+1.31%)
Apr 22, 2014	12.71	12.79	12.68	12.71	36,537	+0.03(+0.26%)
Apr 21, 2014	12.68	12.79	12.68	12.68	37,887	+0.01(+0.06%)
Apr 17, 2014	12.79	12.67	12.67	12.67	25,524	-0.04(-0.35%)
Apr 16, 2014	12.77	12.91	12.63	12.71	34,296	+0.06(+0.46%)
Apr 15, 2014	12.77	12.85	12.65	12.65	28,175	-0.05(-0.40%)
Apr 14, 2014	12.68	12.83	12.54	12.70	22,641	+0.05(+0.42%)
Apr 11, 2014	12.58	12.76	12.58	12.65	37,305	-0.11(-0.83%)
Apr 10, 2014	12.73	12.83	12.63	12.76	33,074	+0.03(+0.26%)
Apr 09, 2014	12.62	12.79	12.62	12.72	29,613	+0.06(+0.45%)
Apr 08, 2014	12.53	12.69	12.53	12.67	45,596	+0.14(+1.10%)
Apr 07, 2014	12.72	12.75	12.53	12.53	27,112	-0.08(-0.65%)
Apr 04, 2014	12.63	12.68	12.50	12.61	55,352	-0.02(-0.16%)
Apr 03, 2014	12.59	12.77	12.59	12.63	19,573	+0.04(+0.32%)
Apr 02, 2014	12.68	12.82	12.53	12.59	45,873	-0.12(-0.96%)
Apr 01, 2014	12.87	12.89	12.68	12.71	11,599	+0.02(+0.13%)
Mar 31, 2014	12.77	13.09	12.68	12.70	30,521	-0.01(-0.10%)
Mar 28, 2014	12.81	13.01	12.63	12.71	24,098	+0.07(+0.58%)
Mar 27, 2014	12.96	12.96	12.53	12.63	23,941	-0.23(-1.80%)
Mar 26, 2014	13.12	13.21	12.79	12.87	58,546	-0.09(-0.69%)
Mar 25, 2014	12.91	13.17	12.91	12.96	79,348	+0.11(+0.85%)
Mar 24, 2014	12.39	12.85	12.39	12.85	68,284	+0.35(+2.84%)
Mar 21, 2014	12.07	12.65	12.07	12.49	74,010	+0.28(+2.32%)
Mar 20, 2014	12.06	12.28	11.95	12.21	64,931	+0.15(+1.24%)
Mar 19, 2014	12.08	12.22	12.06	12.06	22,622	-0.00(-0.03%)
Mar 18, 2014	12.18	12.28	12.05	12.06	30,927	-0.10(-0.83%)
Mar 17, 2014	12.16	12.29	12.16	12.16	34,953	+0.00(+0.03%)
Mar 14, 2014	12.21	12.33	12.06	12.16	29,145	-0.04(-0.33%)
Mar 13, 2014	12.12	12.26	12.05	12.20	18,242	-0.02(-0.13%)
Mar 12, 2014	12.21	12.22	12.13	12.22	16,564	+0.00(+0.03%)
Mar 11, 2014	12.09	12.27	12.03	12.21	28,532	+0.16(+1.34%)
Mar 10, 2014	12.03	12.14	11.74	12.05	58,625	+0.01(+0.07%)
Mar 07, 2014	12.18	12.22	12.04	12.04	23,813	-0.08(-0.67%)
Mar 06, 2014	12.03	12.13	12.03	12.12	23,689	+0.04(+0.30%)
Mar 05, 2014	12.16	12.28	12.08	12.09	44,206	-0.04(-0.30%)
Mar 04, 2014	12.19	12.33	12.12	12.12	45,592	+0.00(+0.00%)

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.