Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.71	13.74	13.35	13.48	928,455	-0.71(-5.00%)
May 29, 2014	14.15	14.37	14.00	14.19	783,451	+0.05(+0.35%)
May 28, 2014	13.74	14.20	13.63	14.14	962,927	+0.40(+2.91%)
May 27, 2014	13.73	14.13	13.60	13.74	922,628	+0.17(+1.25%)
May 23, 2014	13.50	13.57	13.57	13.57	741,700	-0.19(-1.38%)
May 22, 2014	13.44	13.90	13.25	13.76	1,354,542	+0.40(+2.99%)
May 21, 2014	12.81	13.42	12.73	13.36	1,463,236	+0.61(+4.78%)
May 20, 2014	12.73	12.84	12.61	12.75	769,731	-0.06(-0.47%)
May 19, 2014	12.29	12.88	12.16	12.81	1,213,110	+0.46(+3.72%)
May 16, 2014	12.16	12.41	12.06	12.35	910,796	+0.18(+1.48%)
May 15, 2014	12.25	12.38	11.81	12.17	1,072,263	-0.13(-1.06%)
May 14, 2014	12.61	12.79	12.28	12.30	1,185,797	-0.38(-3.00%)
May 13, 2014	12.59	12.91	12.40	12.68	1,368,548	+0.06(+0.48%)
May 12, 2014	11.91	12.66	11.89	12.62	1,707,943	+0.74(+6.23%)
May 09, 2014	11.18	11.93	11.01	11.88	1,482,051	+0.63(+5.60%)
May 08, 2014	11.17	11.51	10.69	11.25	2,367,186	+0.08(+0.72%)
May 07, 2014	11.65	11.65	10.91	11.17	1,881,450	-0.25(-2.19%)
May 06, 2014	11.76	11.81	11.41	11.42	1,953,246	-0.36(-3.06%)
May 05, 2014	11.94	12.06	11.68	11.78	3,882,382	-0.31(-2.56%)
May 02, 2014	12.55	12.56	11.86	12.09	3,558,241	-0.46(-3.70%)
May 01, 2014	11.31	12.79	10.80	12.55	3,990,973	+0.55(+4.62%)
Apr 30, 2014	11.93	12.09	11.33	12.00	4,944,437	+0.04(+0.33%)
Apr 29, 2014	12.25	12.34	11.87	11.96	2,173,317	-0.19(-1.56%)
Apr 28, 2014	12.71	12.78	11.99	12.15	1,743,078	-0.48(-3.80%)
Apr 25, 2014	13.00	13.08	12.55	12.63	2,027,180	-0.47(-3.59%)
Apr 24, 2014	13.29	13.44	12.82	13.10	1,190,456	-0.10(-0.76%)
Apr 23, 2014	13.14	13.29	12.91	13.20	1,297,347	+0.04(+0.30%)
Apr 22, 2014	12.78	13.41	12.54	13.16	1,570,956	+0.41(+3.22%)
Apr 21, 2014	12.93	12.93	12.37	12.75	1,304,393	-0.09(-0.70%)
Apr 17, 2014	12.40	12.84	12.84	12.84	2,661,300	+0.40(+3.22%)
Apr 16, 2014	12.52	12.65	12.25	12.44	1,361,440	+0.01(+0.08%)
Apr 15, 2014	11.98	12.46	11.43	12.43	3,278,260	+0.49(+4.10%)
Apr 14, 2014	12.61	12.76	11.51	11.94	2,306,570	-0.48(-3.86%)
Apr 11, 2014	12.60	12.99	12.25	12.42	2,504,326	-0.28(-2.20%)
Apr 10, 2014	13.00	13.11	12.56	12.70	1,851,347	-0.31(-2.38%)
Apr 09, 2014	12.81	13.06	12.67	13.01	1,543,388	+0.21(+1.64%)
Apr 08, 2014	13.14	13.22	12.74	12.80	2,016,361	-0.23(-1.77%)
Apr 07, 2014	13.61	13.74	12.88	13.03	2,377,562	-0.63(-4.61%)
Apr 04, 2014	13.78	14.11	13.10	13.66	9,277,356	+0.74(+5.73%)
Apr 03, 2014	13.60	13.74	12.89	12.92	6,208,444	-1.33(-9.33%)
Apr 02, 2014	14.12	14.33	13.88	14.25	2,028,785	+0.09(+0.64%)
Apr 01, 2014	14.47	14.49	13.99	14.16	2,507,728	-0.01(-0.07%)
Mar 31, 2014	13.40	14.39	13.26	14.17	7,055,640	+1.31(+10.19%)
Mar 28, 2014	14.49	14.60	12.52	12.86	9,321,455	-0.89(-6.47%)
Mar 26, 2014	14.50	13.75	13.75	13.75	1,045,760	-0.50(-3.51%)
Mar 25, 2014	14.35	14.77	13.80	14.25	2,836,856	+0.03(+0.21%)
Mar 24, 2014	14.20	14.43	13.61	14.22	3,542,051	+0.66(+4.87%)
Mar 21, 2014	14.55	14.61	13.21	13.56	3,345,481	-0.92(-6.35%)
Mar 20, 2014	14.52	14.89	14.18	14.48	2,314,646	+0.03(+0.21%)
Mar 19, 2014	15.51	15.60	14.33	14.45	7,729,298	+0.03(+0.21%)
Mar 18, 2014	13.17	14.45	13.17	14.42	1,762,959	+1.29(+9.82%)
Mar 17, 2014	13.23	13.54	13.03	13.13	888,264	+0.03(+0.23%)
Mar 14, 2014	13.19	13.25	12.66	13.10	994,231	-0.11(-0.83%)
Mar 13, 2014	13.79	13.99	13.10	13.21	1,116,350	-0.55(-4.00%)
Mar 12, 2014	13.52	14.07	13.50	13.76	855,760	+0.12(+0.88%)
Mar 11, 2014	13.87	14.03	13.48	13.64	765,670	-0.15(-1.09%)
Mar 10, 2014	13.74	13.94	13.41	13.79	685,435	+0.07(+0.51%)
Mar 07, 2014	13.81	13.93	13.17	13.72	1,005,530	+0.03(+0.22%)
Mar 06, 2014	14.50	14.54	13.46	13.69	1,297,061	-0.70(-4.86%)
Mar 05, 2014	14.20	14.60	14.08	14.39	865,036	+0.22(+1.55%)
Mar 04, 2014	13.77	14.24	13.64	14.17	1,354,198	+0.62(+4.58%)

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.