Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.30	13.41	13.21	13.35	11,421,691	+0.07(+0.55%)
May 29, 2014	13.22	13.54	13.17	13.27	18,255,986	+0.12(+0.95%)
May 28, 2014	13.06	13.21	12.99	13.15	22,115,358	+0.08(+0.58%)
May 27, 2014	13.02	13.13	12.94	13.07	13,482,047	+0.18(+1.40%)
May 23, 2014	12.85	12.89	12.89	12.89	5,411,289	+0.09(+0.73%)
May 22, 2014	12.70	12.81	12.60	12.80	7,801,567	+0.13(+1.01%)
May 21, 2014	12.43	12.75	12.43	12.67	12,448,988	+0.22(+1.73%)
May 20, 2014	12.37	12.49	12.34	12.45	15,880,345	+0.08(+0.62%)
May 19, 2014	12.34	12.43	12.31	12.38	4,519,353	+0.01(+0.11%)
May 16, 2014	12.20	12.39	12.13	12.36	6,598,269	+0.17(+1.37%)
May 15, 2014	12.30	12.31	12.07	12.20	6,274,974	-0.12(-1.01%)
May 14, 2014	12.42	12.53	12.32	12.32	9,170,843	-0.14(-1.11%)
May 13, 2014	12.45	12.50	12.40	12.46	3,833,129	+0.02(+0.17%)
May 12, 2014	12.42	12.48	12.32	12.44	6,606,675	+0.05(+0.39%)
May 09, 2014	12.29	12.49	12.24	12.39	25,106,042	+0.27(+2.24%)
May 08, 2014	12.13	12.35	12.07	12.12	5,317,040	-0.03(-0.23%)
May 07, 2014	12.20	12.27	11.99	12.15	12,627,832	+0.01(+0.06%)
May 06, 2014	12.08	12.22	12.08	12.14	8,051,820	+0.04(+0.34%)
May 05, 2014	12.02	12.13	11.95	12.10	3,682,019	+0.01(+0.12%)
May 02, 2014	12.06	12.23	12.04	12.08	11,142,293	+0.04(+0.35%)
May 01, 2014	12.13	12.20	12.04	12.04	5,121,780	-0.06(-0.46%)
Apr 30, 2014	11.90	12.16	11.77	12.10	19,660,240	+0.19(+1.63%)
Apr 29, 2014	11.77	11.95	11.73	11.90	13,024,742	+0.17(+1.42%)
Apr 28, 2014	11.90	12.01	11.60	11.74	9,985,251	-0.21(-1.74%)
Apr 25, 2014	11.97	12.03	11.86	11.95	5,553,236	-0.07(-0.58%)
Apr 24, 2014	12.17	12.18	11.79	12.02	8,559,112	-0.09(-0.75%)
Apr 23, 2014	12.11	12.20	12.05	12.11	5,380,428	+0.05(+0.40%)
Apr 22, 2014	12.17	12.45	12.02	12.06	15,692,883	+0.34(+2.90%)
Apr 21, 2014	11.77	11.81	11.69	11.72	6,344,748	-0.04(-0.35%)
Apr 17, 2014	11.81	11.76	11.76	11.76	4,756,008	-0.03(-0.29%)
Apr 16, 2014	11.42	11.81	11.39	11.79	6,915,197	+0.47(+4.17%)
Apr 15, 2014	11.38	11.47	11.21	11.32	7,403,451	-0.02(-0.18%)
Apr 14, 2014	11.37	11.42	11.27	11.34	4,455,526	+0.03(+0.31%)
Apr 11, 2014	11.38	11.41	11.25	11.31	7,894,162	-0.14(-1.21%)
Apr 10, 2014	11.61	11.71	11.42	11.45	5,958,443	-0.18(-1.55%)
Apr 09, 2014	11.52	11.70	11.48	11.63	4,971,625	+0.17(+1.52%)
Apr 08, 2014	11.46	11.64	11.43	11.45	7,404,409	+0.00(+0.00%)
Apr 07, 2014	11.72	11.74	11.38	11.45	6,379,518	-0.30(-2.54%)
Apr 04, 2014	11.92	11.95	11.73	11.75	7,878,489	-0.12(-1.00%)
Apr 03, 2014	12.02	12.11	11.86	11.87	5,733,191	-0.10(-0.81%)
Apr 02, 2014	12.02	12.04	11.95	11.97	7,312,085	-0.05(-0.40%)
Apr 01, 2014	11.97	12.04	11.85	12.02	8,284,530	+0.11(+0.93%)
Mar 31, 2014	11.92	11.95	11.81	11.90	5,970,259	+0.07(+0.59%)
Mar 28, 2014	11.67	11.99	11.65	11.83	5,281,838	+0.19(+1.67%)
Mar 27, 2014	11.54	11.65	11.50	11.64	5,737,762	+0.10(+0.84%)
Mar 26, 2014	11.80	11.83	11.54	11.54	4,839,448	-0.22(-1.83%)
Mar 25, 2014	11.85	11.92	11.74	11.76	3,507,800	-0.02(-0.18%)
Mar 24, 2014	11.82	11.92	11.71	11.78	6,073,706	-0.03(-0.29%)
Mar 21, 2014	11.95	11.99	11.80	11.81	7,707,690	-0.10(-0.82%)
Mar 20, 2014	11.85	12.01	11.81	11.91	4,451,196	+0.03(+0.23%)
Mar 19, 2014	12.02	12.07	11.79	11.88	3,873,617	-0.16(-1.33%)
Mar 18, 2014	11.91	12.06	11.80	12.04	3,901,052	+0.15(+1.29%)
Mar 17, 2014	11.92	12.02	11.84	11.89	5,480,284	+0.01(+0.12%)
Mar 14, 2014	12.05	12.10	11.84	11.88	4,423,781	-0.20(-1.67%)
Mar 13, 2014	12.16	12.20	12.02	12.08	7,617,969	-0.05(-0.40%)
Mar 12, 2014	12.11	12.50	12.00	12.13	4,403,950	-0.02(-0.17%)
Mar 11, 2014	12.13	12.22	12.02	12.15	4,265,565	+0.02(+0.17%)
Mar 10, 2014	12.29	12.33	12.07	12.13	8,976,767	-0.20(-1.63%)
Mar 07, 2014	12.25	12.34	12.17	12.33	4,259,866	+0.11(+0.91%)
Mar 06, 2014	12.06	12.26	12.05	12.22	5,808,313	+0.19(+1.56%)
Mar 05, 2014	12.07	12.11	11.95	12.03	5,120,640	-0.01(-0.06%)
Mar 04, 2014	12.12	12.16	12.03	12.04	4,344,236	+0.08(+0.64%)

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.