Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.97	12.03	11.57	11.60	595,957	-0.34(-2.82%)
May 29, 2014	11.85	12.06	11.85	11.94	287,315	+0.09(+0.80%)
May 28, 2014	11.75	11.96	11.61	11.85	363,023	+0.02(+0.15%)
May 27, 2014	11.60	12.01	11.53	11.83	480,304	+0.26(+2.24%)
May 23, 2014	11.10	11.57	11.57	11.57	319,109	+0.51(+4.60%)
May 22, 2014	11.08	11.19	11.03	11.06	296,883	+0.03(+0.31%)
May 21, 2014	11.25	11.39	10.89	11.03	1,027,149	-0.22(-1.99%)
May 20, 2014	11.47	11.69	11.22	11.25	793,639	-0.28(-2.47%)
May 19, 2014	11.61	11.71	11.51	11.53	611,218	-0.08(-0.67%)
May 16, 2014	11.68	11.85	11.41	11.61	855,991	-0.09(-0.81%)
May 15, 2014	11.88	12.08	11.70	11.71	792,877	-0.19(-1.59%)
May 14, 2014	12.45	12.54	11.86	11.90	277,139	-0.57(-4.56%)
May 13, 2014	12.68	12.72	12.46	12.47	246,567	-0.21(-1.63%)
May 12, 2014	12.29	12.77	12.29	12.67	263,232	+0.46(+3.74%)
May 09, 2014	11.97	12.28	11.91	12.22	278,929	+0.16(+1.29%)
May 08, 2014	12.11	12.45	12.03	12.06	181,377	-0.12(-0.99%)
May 07, 2014	12.12	12.29	11.91	12.18	209,970	+0.07(+0.57%)
May 06, 2014	12.44	12.48	12.10	12.11	218,600	-0.34(-2.70%)
May 05, 2014	12.37	12.54	12.31	12.45	243,172	+0.03(+0.21%)
May 02, 2014	12.53	12.71	12.41	12.42	217,048	-0.13(-1.03%)
May 01, 2014	12.46	13.16	12.44	12.55	375,631	+0.14(+1.11%)
Apr 30, 2014	12.35	12.48	12.18	12.41	234,020	+0.07(+0.56%)
Apr 29, 2014	12.63	12.65	12.25	12.35	276,846	-0.26(-2.05%)
Apr 28, 2014	12.57	12.75	12.44	12.60	358,331	+0.11(+0.90%)
Apr 25, 2014	12.47	12.65	12.17	12.49	303,389	-0.09(-0.69%)
Apr 24, 2014	12.76	12.83	12.47	12.58	170,850	-0.09(-0.75%)
Apr 23, 2014	12.72	12.87	12.61	12.67	197,108	-0.12(-0.94%)
Apr 22, 2014	12.47	12.86	12.41	12.79	194,553	+0.31(+2.49%)
Apr 21, 2014	12.74	12.82	12.39	12.48	152,984	-0.18(-1.43%)
Apr 17, 2014	12.41	12.66	12.66	12.66	184,088	+0.22(+1.80%)
Apr 16, 2014	12.38	12.46	12.07	12.44	175,206	+0.16(+1.33%)
Apr 15, 2014	12.24	12.41	11.99	12.28	306,317	+0.10(+0.85%)
Apr 14, 2014	12.43	12.43	12.03	12.17	297,487	-0.10(-0.84%)
Apr 11, 2014	12.16	12.41	12.09	12.28	371,387	-0.01(-0.07%)
Apr 10, 2014	12.66	12.76	12.23	12.28	278,920	-0.42(-3.32%)
Apr 09, 2014	12.83	12.95	12.60	12.71	420,019	-0.12(-0.94%)
Apr 08, 2014	12.87	13.14	12.78	12.83	600,364	-0.03(-0.20%)
Apr 07, 2014	12.81	12.92	12.54	12.85	372,207	-0.03(-0.20%)
Apr 04, 2014	13.37	13.54	12.79	12.88	249,894	-0.41(-3.05%)
Apr 03, 2014	13.41	13.41	13.19	13.28	192,444	-0.15(-1.09%)
Apr 02, 2014	13.50	13.60	13.36	13.43	326,053	-0.03(-0.26%)
Apr 01, 2014	13.31	13.61	13.19	13.47	358,803	+0.16(+1.23%)
Mar 31, 2014	13.06	13.48	13.06	13.30	530,921	+0.30(+2.32%)
Mar 28, 2014	12.95	13.36	12.95	13.00	199,160	+0.05(+0.40%)
Mar 27, 2014	12.99	13.20	12.89	12.95	301,744	-0.06(-0.46%)
Mar 26, 2014	13.32	13.45	13.01	13.01	322,648	-0.22(-1.69%)
Mar 25, 2014	13.15	13.35	13.10	13.23	248,500	+0.18(+1.39%)
Mar 24, 2014	13.20	13.25	12.90	13.05	242,607	-0.09(-0.66%)
Mar 21, 2014	12.99	13.23	12.85	13.14	523,613	+0.22(+1.67%)
Mar 20, 2014	12.66	13.03	12.66	12.92	415,033	+0.21(+1.63%)
Mar 19, 2014	12.91	13.10	12.59	12.72	1,037,425	-0.25(-1.93%)
Mar 18, 2014	13.31	13.32	12.80	12.97	944,712	-0.40(-2.97%)
Mar 17, 2014	13.35	13.77	13.32	13.36	581,131	-0.61(-4.38%)
Mar 14, 2014	13.80	14.09	13.80	13.97	205,850	+0.10(+0.75%)
Mar 13, 2014	14.28	14.35	13.78	13.87	329,912	-0.34(-2.37%)
Mar 12, 2014	14.08	14.41	14.01	14.21	294,229	+0.07(+0.49%)
Mar 11, 2014	14.46	14.48	14.00	14.14	185,665	-0.31(-2.15%)
Mar 10, 2014	14.50	14.55	14.36	14.45	226,717	-0.06(-0.42%)
Mar 07, 2014	14.66	14.66	14.47	14.51	294,200	-0.05(-0.36%)
Mar 06, 2014	14.31	14.66	14.31	14.56	612,643	+0.25(+1.75%)
Mar 05, 2014	14.56	14.65	14.27	14.31	326,167	-0.27(-1.83%)
Mar 04, 2014	14.29	14.67	13.95	14.58	648,348	+0.47(+3.30%)

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.