Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.04	13.41	13.04	13.14	266,908	-0.02(-0.12%)
May 29, 2014	12.70	13.23	12.68	13.15	303,103	+0.40(+3.10%)
May 28, 2014	13.45	13.45	12.66	12.76	221,990	-0.13(-1.04%)
May 27, 2014	12.77	12.97	12.75	12.89	197,509	+0.19(+1.50%)
May 23, 2014	12.81	12.70	12.70	12.70	138,143	-0.06(-0.50%)
May 22, 2014	12.73	12.83	12.69	12.77	102,042	+0.02(+0.12%)
May 21, 2014	12.69	12.79	12.51	12.75	173,515	+0.10(+0.75%)
May 20, 2014	12.59	12.70	12.48	12.66	221,423	+0.05(+0.38%)
May 19, 2014	12.35	12.67	12.35	12.61	244,259	+0.26(+2.12%)
May 16, 2014	12.77	12.77	12.24	12.35	244,076	-0.37(-2.93%)
May 15, 2014	12.95	12.98	12.66	12.72	252,599	-0.28(-2.13%)
May 14, 2014	12.96	13.11	12.90	13.00	270,173	-0.03(-0.24%)
May 13, 2014	12.81	13.15	12.67	13.03	381,513	+0.24(+1.86%)
May 12, 2014	12.12	12.85	12.10	12.79	369,671	+0.69(+5.69%)
May 09, 2014	12.31	12.32	12.01	12.10	253,094	-0.23(-1.86%)
May 08, 2014	12.10	12.47	12.08	12.33	255,278	+0.13(+1.10%)
May 07, 2014	12.67	12.67	12.05	12.20	386,045	-0.41(-3.27%)
May 06, 2014	12.70	12.77	12.55	12.61	216,044	-0.09(-0.69%)
May 05, 2014	12.79	13.07	12.58	12.69	399,986	-0.27(-2.12%)
May 02, 2014	12.91	12.99	12.78	12.97	202,997	+0.14(+1.10%)
May 01, 2014	13.05	13.28	12.72	12.83	338,825	-0.19(-1.45%)
Apr 30, 2014	12.71	13.02	12.46	13.02	450,416	+0.26(+2.03%)
Apr 29, 2014	12.79	13.02	12.22	12.76	1,232,154	-0.43(-3.27%)
Apr 28, 2014	13.34	13.41	12.95	13.19	475,033	-0.05(-0.36%)
Apr 25, 2014	13.42	13.56	13.17	13.24	440,009	-0.22(-1.63%)
Apr 24, 2014	13.55	13.57	13.28	13.46	312,496	-0.01(-0.06%)
Apr 23, 2014	13.36	13.51	13.28	13.46	281,210	+0.14(+1.06%)
Apr 22, 2014	13.40	13.51	13.23	13.32	297,587	+0.00(+0.00%)
Apr 21, 2014	13.25	13.37	12.97	13.32	306,441	+0.16(+1.25%)
Apr 17, 2014	12.95	13.16	13.16	13.16	407,601	+0.11(+0.84%)
Apr 16, 2014	13.34	13.40	12.94	13.05	189,370	-0.19(-1.42%)
Apr 15, 2014	13.34	13.42	12.85	13.24	424,296	-0.12(-0.88%)
Apr 14, 2014	13.53	13.71	13.20	13.35	338,815	-0.10(-0.76%)
Apr 11, 2014	13.76	13.93	13.25	13.46	449,818	-0.50(-3.60%)
Apr 10, 2014	13.53	14.04	13.46	13.96	788,815	+0.48(+3.55%)
Apr 09, 2014	13.38	13.53	13.24	13.48	311,322	+0.14(+1.06%)
Apr 08, 2014	13.03	13.35	13.03	13.34	375,726	+0.33(+2.53%)
Apr 07, 2014	13.09	13.28	12.94	13.01	358,107	-0.09(-0.72%)
Apr 04, 2014	13.34	13.38	12.90	13.10	486,819	-0.16(-1.24%)
Apr 03, 2014	13.34	13.34	13.06	13.27	245,005	-0.02(-0.12%)
Apr 02, 2014	13.34	13.38	13.17	13.28	175,876	-0.05(-0.41%)
Apr 01, 2014	13.17	13.34	13.13	13.34	337,381	+0.17(+1.31%)
Mar 31, 2014	13.34	13.42	13.16	13.17	210,707	-0.07(-0.53%)
Mar 28, 2014	13.20	13.34	13.12	13.24	321,131	+0.13(+1.02%)
Mar 27, 2014	13.14	13.26	12.95	13.10	387,086	-0.11(-0.83%)
Mar 26, 2014	13.79	13.95	12.90	13.21	585,028	-0.55(-3.99%)
Mar 25, 2014	13.91	14.11	13.46	13.76	375,220	+0.04(+0.29%)
Mar 24, 2014	14.17	14.26	13.62	13.72	432,344	-0.40(-2.83%)
Mar 21, 2014	13.56	14.47	13.54	14.12	1,963,765	+0.70(+5.20%)
Mar 20, 2014	13.25	13.49	13.12	13.42	329,234	+0.20(+1.54%)
Mar 19, 2014	13.20	13.28	12.96	13.22	231,261	+0.02(+0.18%)
Mar 18, 2014	12.95	13.34	12.95	13.20	209,016	+0.22(+1.69%)
Mar 17, 2014	13.19	13.41	12.95	12.98	192,832	-0.16(-1.25%)
Mar 14, 2014	12.84	13.24	12.84	13.14	199,281	+0.22(+1.70%)
Mar 13, 2014	13.43	13.43	12.90	12.92	169,544	-0.40(-3.00%)
Mar 12, 2014	12.95	13.46	12.95	13.32	324,069	+0.32(+2.47%)
Mar 11, 2014	13.42	13.42	12.88	13.00	310,043	-0.41(-3.04%)
Mar 10, 2014	13.26	13.49	13.26	13.41	294,837	+0.11(+0.83%)
Mar 07, 2014	13.38	13.46	13.24	13.30	173,865	-0.08(-0.59%)
Mar 06, 2014	13.49	13.54	13.21	13.38	323,977	-0.16(-1.22%)
Mar 05, 2014	13.69	13.77	13.46	13.54	381,722	-0.09(-0.69%)
Mar 04, 2014	13.47	13.93	13.19	13.64	1,225,237	+0.56(+4.26%)

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.