Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.55	14.79	14.37	14.56	24,440	+0.01(+0.08%)
May 29, 2014	14.81	14.86	14.31	14.55	83,947	-0.21(-1.46%)
May 28, 2014	14.77	15.08	14.62	14.76	45,970	-0.01(-0.06%)
May 27, 2014	14.54	14.94	14.37	14.77	137,792	+0.41(+2.83%)
May 23, 2014	14.53	14.36	14.36	14.36	42,156	-0.15(-1.05%)
May 22, 2014	14.55	14.57	14.31	14.52	35,691	-0.01(-0.08%)
May 21, 2014	14.36	14.57	14.15	14.53	70,430	+0.25(+1.72%)
May 20, 2014	13.74	14.44	13.73	14.28	128,647	+0.60(+4.38%)
May 19, 2014	13.50	13.77	13.50	13.68	77,687	+0.19(+1.40%)
May 16, 2014	13.48	13.71	13.34	13.49	99,528	+0.11(+0.80%)
May 15, 2014	13.28	13.43	13.13	13.39	51,216	+0.18(+1.37%)
May 14, 2014	13.54	13.60	13.21	13.21	25,167	-0.32(-2.34%)
May 13, 2014	13.44	13.71	13.30	13.52	22,189	+0.10(+0.73%)
May 12, 2014	13.25	13.44	13.23	13.42	35,815	+0.17(+1.28%)
May 09, 2014	13.36	13.53	13.14	13.26	69,816	-0.04(-0.31%)
May 08, 2014	13.46	13.65	13.20	13.30	49,625	-0.09(-0.67%)
May 07, 2014	13.20	13.46	13.20	13.39	79,085	+0.14(+1.02%)
May 06, 2014	13.21	13.29	13.15	13.25	34,694	+0.07(+0.53%)
May 05, 2014	13.30	13.30	13.13	13.18	31,551	-0.11(-0.83%)
May 02, 2014	13.17	13.29	13.03	13.29	38,564	+0.24(+1.82%)
May 01, 2014	13.11	13.13	12.95	13.05	42,504	-0.14(-1.03%)
Apr 30, 2014	13.07	13.21	12.97	13.19	57,934	+0.08(+0.63%)
Apr 29, 2014	12.98	13.11	12.93	13.11	95,300	+0.18(+1.40%)
Apr 28, 2014	12.86	13.04	12.84	12.93	29,312	+0.09(+0.67%)
Apr 25, 2014	12.70	12.84	12.66	12.84	45,764	+0.07(+0.57%)
Apr 24, 2014	12.92	12.94	12.75	12.77	38,417	-0.11(-0.88%)
Apr 23, 2014	12.70	12.88	12.70	12.88	29,834	+0.17(+1.31%)
Apr 22, 2014	12.72	12.80	12.68	12.71	36,518	+0.03(+0.26%)
Apr 21, 2014	12.69	12.80	12.68	12.68	37,867	+0.01(+0.06%)
Apr 17, 2014	12.80	12.67	12.67	12.67	25,511	-0.04(-0.35%)
Apr 16, 2014	12.77	12.92	12.64	12.72	34,279	+0.06(+0.46%)
Apr 15, 2014	12.77	12.86	12.65	12.66	28,161	-0.05(-0.40%)
Apr 14, 2014	12.68	12.84	12.54	12.71	22,629	+0.05(+0.42%)
Apr 11, 2014	12.59	12.76	12.59	12.66	37,286	-0.11(-0.83%)
Apr 10, 2014	12.74	12.84	12.64	12.76	33,057	+0.03(+0.26%)
Apr 09, 2014	12.63	12.80	12.63	12.73	29,598	+0.06(+0.45%)
Apr 08, 2014	12.54	12.69	12.54	12.67	45,572	+0.14(+1.10%)
Apr 07, 2014	12.73	12.76	12.54	12.54	27,098	-0.08(-0.65%)
Apr 04, 2014	12.64	12.69	12.50	12.62	55,323	-0.02(-0.16%)
Apr 03, 2014	12.60	12.78	12.60	12.64	19,563	+0.04(+0.32%)
Apr 02, 2014	12.68	12.82	12.54	12.60	45,850	-0.12(-0.96%)
Apr 01, 2014	12.88	12.90	12.69	12.72	11,593	+0.02(+0.13%)
Mar 31, 2014	12.78	13.09	12.68	12.70	30,506	-0.01(-0.10%)
Mar 28, 2014	12.81	13.01	12.64	12.71	24,086	+0.07(+0.58%)
Mar 27, 2014	12.96	12.96	12.54	12.64	23,929	-0.23(-1.80%)
Mar 26, 2014	13.12	13.22	12.80	12.87	58,516	-0.09(-0.69%)
Mar 25, 2014	12.92	13.18	12.91	12.96	79,307	+0.11(+0.85%)
Mar 24, 2014	12.39	12.85	12.39	12.85	68,249	+0.35(+2.84%)
Mar 21, 2014	12.08	12.65	12.08	12.50	73,972	+0.28(+2.32%)
Mar 20, 2014	12.07	12.28	11.95	12.21	64,897	+0.15(+1.24%)
Mar 19, 2014	12.09	12.23	12.06	12.06	22,611	-0.00(-0.03%)
Mar 18, 2014	12.19	12.29	12.05	12.07	30,911	-0.10(-0.83%)
Mar 17, 2014	12.17	12.30	12.17	12.17	34,935	+0.00(+0.03%)
Mar 14, 2014	12.21	12.33	12.07	12.17	29,130	-0.04(-0.33%)
Mar 13, 2014	12.13	12.27	12.05	12.21	18,233	-0.02(-0.13%)
Mar 12, 2014	12.22	12.22	12.13	12.22	16,556	+0.00(+0.03%)
Mar 11, 2014	12.10	12.27	12.04	12.22	28,517	+0.16(+1.34%)
Mar 10, 2014	12.03	12.15	11.74	12.06	58,595	+0.01(+0.07%)
Mar 07, 2014	12.19	12.23	12.05	12.05	23,800	-0.08(-0.67%)
Mar 06, 2014	12.03	12.14	12.03	12.13	23,677	+0.04(+0.30%)
Mar 05, 2014	12.17	12.29	12.09	12.09	44,183	-0.04(-0.30%)
Mar 04, 2014	12.20	12.33	12.13	12.13	45,568	+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.