Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.51	15.15	14.24	14.74	742,198	+0.24(+1.66%)
May 29, 2014	14.87	14.87	14.40	14.50	65,889	+0.06(+0.38%)
May 28, 2014	14.47	14.72	14.34	14.45	67,063	-0.12(-0.85%)
May 27, 2014	14.38	14.63	14.00	14.57	91,910	+0.19(+1.29%)
May 23, 2014	14.32	14.38	14.38	14.38	64,833	+0.10(+0.72%)
May 22, 2014	14.18	14.30	14.06	14.28	19,192	+0.05(+0.34%)
May 21, 2014	14.59	14.84	14.18	14.23	44,717	-0.33(-2.27%)
May 20, 2014	14.98	15.00	14.18	14.56	134,744	-0.37(-2.49%)
May 19, 2014	14.30	15.33	14.24	14.93	214,293	+0.84(+5.99%)
May 16, 2014	13.66	14.44	13.55	14.09	99,537	+0.40(+2.90%)
May 15, 2014	13.70	13.75	13.69	13.69	63,984	-0.01(-0.09%)
May 14, 2014	13.77	13.91	13.70	13.71	51,812	-0.21(-1.49%)
May 13, 2014	13.92	13.96	13.83	13.91	31,405	+0.01(+0.05%)
May 12, 2014	13.69	13.93	13.57	13.91	136,866	+0.36(+2.65%)
May 09, 2014	12.94	13.63	12.94	13.55	51,237	+0.50(+3.81%)
May 08, 2014	12.22	13.16	12.22	13.05	88,352	+0.80(+6.53%)
May 07, 2014	12.17	12.43	12.17	12.25	16,352	+0.06(+0.46%)
May 06, 2014	12.25	12.28	12.13	12.19	50,175	-0.05(-0.41%)
May 05, 2014	12.30	12.59	12.22	12.24	18,681	-0.11(-0.87%)
May 02, 2014	12.44	12.73	12.31	12.35	57,553	-0.06(-0.46%)
May 01, 2014	12.26	12.41	12.13	12.41	46,056	+0.12(+0.97%)
Apr 30, 2014	12.28	12.62	12.16	12.29	111,582	+0.04(+0.36%)
Apr 29, 2014	12.32	12.44	12.09	12.24	29,883	+0.03(+0.21%)
Apr 28, 2014	12.19	12.31	12.18	12.22	13,696	+0.04(+0.36%)
Apr 25, 2014	12.32	12.32	11.50	12.18	61,743	-0.26(-2.06%)
Apr 24, 2014	12.32	12.50	12.24	12.43	29,681	-0.03(-0.22%)
Apr 23, 2014	12.82	12.84	12.46	12.46	30,873	-0.40(-3.13%)
Apr 22, 2014	12.85	13.00	12.82	12.86	10,955	-0.14(-1.11%)
Apr 21, 2014	13.09	13.13	12.98	13.01	15,072	-0.06(-0.43%)
Apr 17, 2014	13.04	13.06	13.06	13.06	14,129	-0.04(-0.34%)
Apr 16, 2014	13.23	13.23	12.98	13.11	21,407	+0.02(+0.14%)
Apr 15, 2014	13.06	13.17	12.87	13.09	18,060	+0.10(+0.78%)
Apr 14, 2014	12.99	13.01	12.84	12.99	24,401	+0.14(+1.08%)
Apr 11, 2014	12.86	13.17	12.60	12.85	75,672	-0.09(-0.73%)
Apr 10, 2014	12.98	13.08	12.88	12.94	44,489	+0.04(+0.29%)
Apr 09, 2014	13.03	13.12	12.90	12.91	17,657	-0.03(-0.19%)
Apr 08, 2014	13.28	13.28	12.81	12.93	19,403	-0.04(-0.29%)
Apr 07, 2014	13.11	13.11	12.94	12.97	9,931	-0.15(-1.15%)
Apr 04, 2014	13.40	13.42	13.07	13.12	32,247	-0.18(-1.33%)
Apr 03, 2014	13.45	13.45	13.23	13.30	10,533	-0.07(-0.52%)
Apr 02, 2014	13.19	13.38	13.08	13.37	17,201	-0.01(-0.05%)
Apr 01, 2014	12.98	13.37	12.94	13.37	25,830	+0.38(+2.96%)
Mar 31, 2014	12.96	13.12	12.89	12.99	34,715	+0.06(+0.49%)
Mar 28, 2014	13.04	13.13	12.85	12.93	16,087	-0.09(-0.73%)
Mar 27, 2014	13.21	13.25	12.94	13.02	18,193	-0.13(-1.01%)
Mar 26, 2014	13.57	13.57	13.13	13.15	17,119	-0.34(-2.52%)
Mar 25, 2014	13.37	13.50	13.13	13.49	14,656	+0.17(+1.28%)
Mar 24, 2014	13.62	13.73	13.18	13.32	16,788	-0.24(-1.76%)
Mar 21, 2014	13.69	13.92	13.52	13.56	44,484	-0.06(-0.46%)
Mar 20, 2014	13.52	13.76	13.32	13.62	20,135	+0.07(+0.51%)
Mar 19, 2014	13.57	13.66	13.10	13.56	23,139	+0.01(+0.05%)
Mar 18, 2014	13.19	13.55	13.18	13.55	14,435	+0.37(+2.82%)
Mar 17, 2014	13.03	13.22	13.01	13.18	13,404	+0.26(+2.00%)
Mar 14, 2014	12.91	13.02	12.81	12.92	6,217	-0.03(-0.24%)
Mar 13, 2014	12.94	13.18	12.91	12.95	18,730	-0.04(-0.34%)
Mar 12, 2014	12.89	13.01	12.89	12.99	18,073	+0.06(+0.44%)
Mar 11, 2014	13.01	13.02	12.91	12.94	13,407	-0.08(-0.58%)
Mar 10, 2014	12.91	13.01	12.82	13.01	58,913	+0.10(+0.78%)
Mar 07, 2014	12.96	12.96	12.90	12.91	11,040	-0.03(-0.19%)
Mar 06, 2014	12.93	12.98	12.89	12.94	8,833	+0.01(+0.05%)
Mar 05, 2014	12.96	12.99	12.82	12.93	14,940	-0.11(-0.82%)
Mar 04, 2014	12.87	13.22	12.87	13.04	56,242	+0.35(+2.73%)

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.