Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.31	14.32	13.86	14.11	523,180	-0.14(-1.00%)
May 29, 2014	14.25	14.32	14.13	14.26	469,820	+0.06(+0.40%)
May 28, 2014	14.47	14.59	14.11	14.20	1,088,050	-0.28(-1.95%)
May 27, 2014	14.38	14.61	14.19	14.48	1,155,950	+0.22(+1.54%)
May 23, 2014	14.14	14.26	14.26	14.26	612,000	+0.16(+1.13%)
May 22, 2014	14.06	14.28	13.87	14.10	392,100	+0.03(+0.21%)
May 21, 2014	13.92	14.15	13.72	14.07	1,367,070	+0.28(+2.06%)
May 20, 2014	13.82	14.00	13.61	13.79	1,273,460	-0.10(-0.71%)
May 19, 2014	13.17	13.91	13.17	13.89	2,026,710	+0.72(+5.50%)
May 16, 2014	13.02	13.16	12.72	13.16	2,309,220	+0.24(+1.83%)
May 15, 2014	12.15	13.05	12.15	12.93	2,154,970	+0.72(+5.92%)
May 14, 2014	12.41	12.67	12.16	12.20	1,072,040	-0.19(-1.54%)
May 13, 2014	12.52	12.61	12.30	12.39	1,238,750	-0.13(-1.07%)
May 12, 2014	12.19	12.61	12.11	12.53	1,233,670	+0.39(+3.19%)
May 09, 2014	11.60	12.20	11.52	12.14	1,223,850	+0.52(+4.51%)
May 08, 2014	11.74	11.96	11.57	11.62	603,970	-0.14(-1.17%)
May 07, 2014	11.82	11.94	11.60	11.76	1,342,670	-0.03(-0.25%)
May 06, 2014	11.70	11.90	11.59	11.79	1,039,350	+0.00(+0.01%)
May 05, 2014	11.85	11.96	11.71	11.79	571,740	-0.12(-0.98%)
May 02, 2014	12.09	12.13	11.82	11.90	644,720	-0.19(-1.54%)
May 01, 2014	12.09	12.36	11.95	12.09	1,457,440	-0.06(-0.45%)
Apr 30, 2014	11.56	12.29	11.41	12.14	1,907,430	+0.51(+4.35%)
Apr 29, 2014	12.10	12.26	11.49	11.64	2,394,410	-0.36(-3.02%)
Apr 28, 2014	11.97	12.17	11.50	12.00	2,562,380	-0.08(-0.66%)
Apr 25, 2014	12.57	12.62	12.07	12.08	1,636,800	-0.60(-4.70%)
Apr 24, 2014	11.70	12.69	11.15	12.68	4,338,500	+1.95(+18.23%)
Apr 23, 2014	10.78	10.97	10.56	10.72	1,099,140	-0.10(-0.92%)
Apr 22, 2014	10.25	11.02	10.25	10.82	1,729,720	+0.62(+6.05%)
Apr 21, 2014	10.44	10.44	10.14	10.20	512,780	-0.25(-2.35%)
Apr 17, 2014	10.25	10.45	10.45	10.45	364,000	+0.17(+1.61%)
Apr 16, 2014	10.26	10.33	10.14	10.28	473,800	+0.08(+0.73%)
Apr 15, 2014	10.11	10.29	9.879	10.21	836,700	+0.10(+0.99%)
Apr 14, 2014	10.14	10.33	9.947	10.11	565,540	+0.05(+0.55%)
Apr 11, 2014	10.31	10.46	9.968	10.05	1,387,690	-0.35(-3.37%)
Apr 10, 2014	10.86	10.86	10.28	10.40	756,420	-0.44(-4.03%)
Apr 09, 2014	10.42	10.86	10.17	10.84	1,752,940	+0.38(+3.65%)
Apr 08, 2014	10.88	11.11	10.42	10.46	1,376,410	-0.42(-3.84%)
Apr 07, 2014	11.14	11.42	10.65	10.88	857,040	-0.29(-2.58%)
Apr 04, 2014	11.55	11.55	11.12	11.17	794,850	-0.33(-2.86%)
Apr 03, 2014	11.74	11.77	11.38	11.49	994,660	-0.18(-1.52%)
Apr 02, 2014	11.78	11.79	11.61	11.67	466,600	+0.05(+0.40%)
Apr 01, 2014	11.61	11.85	11.54	11.63	693,140	+0.09(+0.75%)
Mar 31, 2014	11.24	11.76	11.24	11.54	712,580	+0.19(+1.67%)
Mar 28, 2014	11.38	11.51	11.27	11.35	488,040	-0.05(-0.46%)
Mar 27, 2014	11.50	11.70	11.31	11.40	613,890	-0.12(-1.04%)
Mar 26, 2014	11.80	11.86	11.47	11.52	676,350	-0.11(-0.92%)
Mar 25, 2014	11.89	12.00	11.60	11.63	647,800	-0.24(-2.02%)
Mar 24, 2014	12.42	12.46	11.81	11.87	884,350	-0.57(-4.55%)
Mar 21, 2014	12.67	12.68	12.35	12.44	965,940	-0.14(-1.09%)
Mar 20, 2014	12.61	12.80	12.48	12.57	661,010	-0.15(-1.18%)
Mar 19, 2014	12.86	12.89	12.64	12.72	461,500	-0.20(-1.54%)
Mar 18, 2014	12.77	12.95	12.55	12.92	608,650	+0.21(+1.69%)
Mar 17, 2014	12.86	12.86	12.53	12.71	314,100	+0.14(+1.09%)
Mar 14, 2014	12.44	12.69	12.30	12.57	402,210	+0.11(+0.92%)
Mar 13, 2014	12.73	12.74	12.39	12.46	731,420	-0.30(-2.36%)
Mar 12, 2014	12.82	12.88	12.65	12.76	444,460	+0.02(+0.13%)
Mar 11, 2014	12.77	12.94	12.66	12.74	464,200	-0.15(-1.18%)
Mar 10, 2014	12.99	13.10	12.76	12.89	539,190	-0.24(-1.87%)
Mar 07, 2014	13.28	13.28	13.01	13.14	934,970	-0.10(-0.74%)
Mar 06, 2014	12.80	13.29	12.72	13.23	1,328,390	+0.43(+3.33%)
Mar 05, 2014	12.97	12.97	12.76	12.81	489,910	-0.19(-1.48%)
Mar 04, 2014	13.09	13.20	12.94	13.00	665,330	+0.11(+0.85%)

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.