Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.63	13.74	12.81	13.03	962,631	-0.61(-4.47%)
May 29, 2014	13.51	13.95	13.50	13.64	720,531	+0.23(+1.72%)
May 28, 2014	13.41	13.59	12.84	13.41	772,384	+0.19(+1.44%)
May 27, 2014	12.98	13.34	12.68	13.22	1,089,356	+0.70(+5.59%)
May 23, 2014	12.06	12.52	12.52	12.52	949,800	+0.72(+6.10%)
May 22, 2014	12.27	12.41	11.74	11.80	480,651	-0.36(-2.96%)
May 21, 2014	11.88	12.48	11.70	12.16	848,465	+0.36(+3.05%)
May 20, 2014	12.38	12.38	11.56	11.80	994,728	-0.52(-4.22%)
May 19, 2014	11.42	12.61	11.31	12.32	1,606,024	+0.67(+5.75%)
May 16, 2014	11.01	11.65	10.79	11.65	1,024,961	+0.58(+5.24%)
May 15, 2014	10.82	11.17	10.45	11.07	934,075	+0.08(+0.73%)
May 14, 2014	11.41	11.49	10.84	10.99	1,274,043	-0.60(-5.18%)
May 13, 2014	11.49	11.82	11.16	11.59	1,363,473	+0.16(+1.40%)
May 12, 2014	10.87	11.60	10.72	11.43	1,028,723	+0.77(+7.22%)
May 09, 2014	10.67	11.01	10.43	10.66	874,790	-0.32(-2.91%)
May 08, 2014	10.81	11.55	10.56	10.98	1,613,178	+0.10(+0.92%)
May 07, 2014	11.12	11.53	10.73	10.88	2,101,843	-0.44(-3.89%)
May 06, 2014	12.43	12.89	11.22	11.32	2,447,244	-1.24(-9.87%)
May 05, 2014	13.54	13.67	12.27	12.56	2,397,122	-1.18(-8.59%)
May 02, 2014	13.92	14.28	13.69	13.74	1,010,411	+0.06(+0.44%)
May 01, 2014	15.00	15.54	13.35	13.68	3,939,837	-1.92(-12.31%)
Apr 30, 2014	15.21	16.13	15.07	15.60	3,645,556	+0.88(+5.98%)
Apr 29, 2014	14.02	14.96	13.63	14.72	1,726,083	+0.83(+5.98%)
Apr 28, 2014	14.86	14.89	13.56	13.89	1,806,199	-0.74(-5.06%)
Apr 25, 2014	15.58	15.58	14.51	14.63	1,874,511	-1.01(-6.46%)
Apr 24, 2014	15.96	16.10	15.35	15.64	990,268	+0.01(+0.06%)
Apr 23, 2014	15.60	16.27	15.41	15.63	1,201,175	-0.02(-0.13%)
Apr 22, 2014	15.08	16.29	14.69	15.65	2,584,505	+0.75(+5.03%)
Apr 21, 2014	14.24	15.02	14.03	14.90	1,298,749	+0.17(+1.15%)
Apr 17, 2014	14.69	14.73	14.73	14.73	1,859,800	+0.01(+0.07%)
Apr 16, 2014	14.31	14.85	14.07	14.72	1,519,195	+0.39(+2.72%)
Apr 15, 2014	14.36	14.85	13.55	14.33	2,774,292	-0.20(-1.38%)
Apr 14, 2014	14.35	15.00	13.86	14.53	1,421,060	+0.38(+2.69%)
Apr 11, 2014	14.31	15.22	13.83	14.15	2,270,588	-0.53(-3.61%)
Apr 10, 2014	15.20	15.39	14.35	14.68	1,844,084	-0.79(-5.11%)
Apr 09, 2014	14.53	15.51	14.35	15.47	1,777,135	+0.79(+5.38%)
Apr 08, 2014	14.05	14.80	13.62	14.68	2,065,572	+0.53(+3.75%)
Apr 07, 2014	14.86	15.18	13.78	14.15	3,057,984	-0.76(-5.10%)
Apr 04, 2014	15.70	16.25	14.60	14.91	2,817,243	-0.85(-5.39%)
Apr 03, 2014	16.81	17.86	15.34	15.76	5,290,483	-1.49(-8.64%)
Apr 02, 2014	18.00	18.65	16.84	17.25	3,519,292	-0.65(-3.63%)
Apr 01, 2014	15.84	17.98	15.11	17.90	3,966,943	+2.32(+14.89%)
Mar 31, 2014	15.95	16.61	15.22	15.58	2,885,666	-0.23(-1.46%)
Mar 28, 2014	14.19	15.94	14.19	15.81	1,926,175	+1.52(+10.64%)
Mar 27, 2014	14.19	14.74	13.71	14.29	1,662,391	-0.02(-0.14%)
Mar 26, 2014	16.34	16.38	14.02	14.31	2,586,448	-1.53(-9.66%)
Mar 25, 2014	17.05	17.36	15.29	15.84	2,631,686	-1.27(-7.42%)
Mar 24, 2014	17.86	18.20	16.16	17.11	3,331,860	-0.45(-2.56%)
Mar 21, 2014	16.01	17.93	15.73	17.56	4,299,581	+1.69(+10.65%)
Mar 20, 2014	15.00	16.10	14.78	15.87	1,372,344	+0.90(+6.01%)
Mar 19, 2014	15.00	15.49	14.41	14.97	873,325	+0.03(+0.20%)
Mar 18, 2014	14.51	15.18	14.40	14.94	1,209,088	+0.59(+4.11%)
Mar 17, 2014	13.92	14.60	13.81	14.35	906,350	+0.54(+3.91%)
Mar 14, 2014	13.36	14.01	13.30	13.81	776,731	+0.53(+3.99%)
Mar 13, 2014	12.90	13.50	12.85	13.28	825,164	+0.32(+2.47%)
Mar 12, 2014	12.99	14.05	12.80	12.96	1,030,640	-0.40(-2.99%)
Mar 11, 2014	14.62	14.84	12.55	13.36	1,792,656	-1.28(-8.74%)
Mar 10, 2014	14.61	15.32	14.52	14.64	815,255	+0.03(+0.21%)
Mar 07, 2014	15.23	15.60	14.24	14.61	1,609,668	-0.82(-5.31%)
Mar 06, 2014	15.93	16.00	15.35	15.43	1,024,894	-0.33(-2.09%)
Mar 05, 2014	15.33	16.20	15.05	15.76	2,043,643	+0.43(+2.80%)
Mar 04, 2014	15.53	16.07	14.64	15.33	2,377,924	+0.31(+2.06%)

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.