Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.33	14.71	14.16	14.56	58,654	+0.23(+1.62%)
May 29, 2014	13.58	14.56	13.58	14.33	208,771	+0.74(+5.48%)
May 28, 2014	13.55	13.71	13.29	13.58	53,844	+0.09(+0.69%)
May 27, 2014	13.50	13.68	13.49	13.49	33,189	-0.07(-0.48%)
May 23, 2014	13.50	13.56	13.56	13.56	64,922	-0.05(-0.34%)
May 22, 2014	13.48	13.62	13.40	13.60	35,241	+0.20(+1.53%)
May 21, 2014	13.44	13.49	13.32	13.40	13,360	+0.00(+0.00%)
May 20, 2014	13.51	13.61	13.33	13.40	15,038	-0.28(-2.04%)
May 19, 2014	13.53	13.68	13.44	13.68	62,983	+0.16(+1.17%)
May 16, 2014	13.51	13.65	13.02	13.52	57,076	+0.07(+0.48%)
May 15, 2014	13.50	13.64	13.09	13.45	136,114	-0.13(-0.96%)
May 14, 2014	13.69	13.83	13.43	13.58	170,593	-0.07(-0.54%)
May 13, 2014	13.46	13.69	13.46	13.66	91,777	+0.13(+0.96%)
May 12, 2014	13.49	13.63	13.30	13.53	80,085	+0.00(+0.00%)
May 09, 2014	13.40	13.64	13.34	13.53	98,143	+0.07(+0.48%)
May 08, 2014	13.67	13.67	13.13	13.46	66,729	-0.22(-1.63%)
May 07, 2014	13.96	13.96	13.50	13.69	164,120	-0.24(-1.74%)
May 06, 2014	13.37	13.96	13.37	13.93	134,379	+0.47(+3.46%)
May 05, 2014	13.12	13.50	12.95	13.46	101,701	+0.38(+2.92%)
May 02, 2014	12.49	13.46	12.49	13.08	249,555	+0.59(+4.69%)
May 01, 2014	12.37	12.62	12.36	12.49	88,176	+0.13(+1.05%)
Apr 30, 2014	12.22	12.52	11.32	12.36	43,967	-0.09(-0.75%)
Apr 29, 2014	12.62	12.78	12.27	12.46	51,686	-0.01(-0.07%)
Apr 28, 2014	12.09	12.49	12.09	12.47	58,795	+0.31(+2.52%)
Apr 25, 2014	12.22	12.48	11.90	12.16	33,009	-0.16(-1.28%)
Apr 24, 2014	11.95	12.63	11.95	12.32	88,822	+0.24(+2.00%)
Apr 23, 2014	11.88	12.27	11.83	12.08	42,134	+0.21(+1.80%)
Apr 22, 2014	11.82	11.91	11.64	11.86	13,012	+0.08(+0.71%)
Apr 21, 2014	11.78	11.80	11.45	11.78	12,418	+0.03(+0.24%)
Apr 17, 2014	11.55	11.75	11.75	11.75	7,954	+0.12(+1.04%)
Apr 16, 2014	11.61	11.80	11.40	11.63	12,393	+0.02(+0.16%)
Apr 15, 2014	11.54	11.82	11.36	11.61	28,713	+0.05(+0.40%)
Apr 14, 2014	11.67	11.67	11.29	11.56	34,972	-0.10(-0.88%)
Apr 11, 2014	11.72	11.80	11.55	11.67	4,465	-0.11(-0.95%)
Apr 10, 2014	11.87	11.96	11.44	11.78	36,880	-0.10(-0.86%)
Apr 09, 2014	12.01	12.06	11.26	11.88	87,840	-0.20(-1.69%)
Apr 08, 2014	11.11	12.19	11.00	12.09	45,225	+0.86(+7.62%)
Apr 07, 2014	10.41	11.41	10.41	11.23	53,844	+0.78(+7.48%)
Apr 04, 2014	10.37	10.68	10.30	10.45	13,098	+0.12(+1.17%)
Apr 03, 2014	10.23	10.37	10.20	10.33	6,386	-0.02(-0.18%)
Apr 02, 2014	10.06	10.37	9.908	10.35	15,541	+0.38(+3.83%)
Apr 01, 2014	10.00	10.22	9.899	9.964	8,544	+0.12(+1.23%)
Mar 31, 2014	10.14	10.22	9.843	9.843	62,851	-0.30(-2.94%)
Mar 28, 2014	10.13	10.17	10.11	10.14	10,181	+0.02(+0.18%)
Mar 27, 2014	10.23	10.23	10.12	10.12	13,948	-0.16(-1.54%)
Mar 26, 2014	10.08	10.33	10.08	10.28	14,201	+0.17(+1.66%)
Mar 25, 2014	9.834	10.13	9.834	10.11	7,222	+0.27(+2.74%)
Mar 24, 2014	9.778	9.936	9.769	9.843	7,572	+0.06(+0.57%)
Mar 21, 2014	10.15	10.23	9.741	9.787	31,765	-0.40(-3.93%)
Mar 20, 2014	10.14	10.33	10.12	10.19	17,113	+0.00(+0.00%)
Mar 19, 2014	10.14	10.25	10.14	10.19	24,854	-0.01(-0.09%)
Mar 18, 2014	10.23	10.28	10.16	10.20	21,914	-0.04(-0.36%)
Mar 17, 2014	10.25	10.28	10.22	10.23	8,345	-0.03(-0.27%)
Mar 14, 2014	10.22	10.28	10.20	10.26	21,793	-0.02(-0.18%)
Mar 13, 2014	10.33	10.33	10.20	10.28	11,679	-0.05(-0.45%)
Mar 12, 2014	10.24	10.33	10.09	10.33	18,295	+0.09(+0.91%)
Mar 11, 2014	10.24	10.33	10.23	10.23	31,889	-0.04(-0.36%)
Mar 10, 2014	10.20	10.32	10.20	10.27	17,776	+0.02(+0.23%)
Mar 07, 2014	10.37	10.37	10.23	10.25	6,272	-0.04(-0.41%)
Mar 06, 2014	10.38	10.38	10.24	10.29	4,417	-0.02(-0.18%)
Mar 05, 2014	10.28	10.32	10.21	10.31	4,228	+0.03(+0.27%)
Mar 04, 2014	10.23	10.28	10.08	10.28	33,210	+0.28(+2.79%)

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.