Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.19	14.20	13.97	14.18	290,444	-0.02(-0.11%)
May 29, 2014	14.21	14.39	14.13	14.19	118,376	+0.15(+1.09%)
May 28, 2014	14.03	14.08	13.96	14.04	122,144	+0.02(+0.18%)
May 27, 2014	14.02	14.23	13.96	14.02	123,176	+0.14(+0.99%)
May 23, 2014	13.82	13.88	13.88	13.88	290,000	+0.01(+0.07%)
May 22, 2014	13.49	13.94	13.37	13.87	232,780	+0.45(+3.37%)
May 21, 2014	13.23	13.65	13.19	13.41	320,584	+0.24(+1.84%)
May 20, 2014	13.20	13.35	12.80	13.17	241,976	-0.03(-0.21%)
May 19, 2014	12.91	13.37	12.80	13.20	333,796	+0.29(+2.23%)
May 16, 2014	12.50	13.05	12.38	12.91	202,372	+0.46(+3.74%)
May 15, 2014	12.54	12.63	12.31	12.45	162,572	-0.21(-1.70%)
May 14, 2014	13.07	13.22	12.63	12.66	112,660	-0.41(-3.12%)
May 13, 2014	13.05	13.21	12.84	13.07	212,740	-0.06(-0.44%)
May 12, 2014	12.62	13.22	12.52	13.13	300,976	+0.69(+5.57%)
May 09, 2014	12.45	12.62	12.31	12.44	336,364	-0.07(-0.58%)
May 08, 2014	12.54	12.73	12.49	12.51	214,944	-0.05(-0.42%)
May 07, 2014	12.53	12.68	12.46	12.56	236,384	+0.05(+0.38%)
May 06, 2014	12.81	12.85	12.38	12.51	195,616	-0.28(-2.21%)
May 05, 2014	12.66	12.86	12.54	12.79	333,184	+0.13(+1.03%)
May 02, 2014	12.70	12.75	12.62	12.66	237,336	-0.02(-0.18%)
May 01, 2014	12.53	12.81	12.47	12.69	376,396	+0.18(+1.42%)
Apr 30, 2014	12.77	12.82	12.38	12.51	2,720,012	-0.30(-2.34%)
Apr 29, 2014	13.61	13.61	12.75	12.81	347,172	-0.87(-6.33%)
Apr 28, 2014	14.44	14.44	13.63	13.68	177,020	-0.68(-4.75%)
Apr 25, 2014	14.46	14.49	14.08	14.36	137,736	-0.21(-1.41%)
Apr 24, 2014	14.83	14.94	14.48	14.56	60,128	-0.37(-2.48%)
Apr 23, 2014	15.24	15.24	14.93	14.93	113,780	-0.28(-1.84%)
Apr 22, 2014	14.86	15.44	14.81	15.21	86,796	+0.39(+2.63%)
Apr 21, 2014	14.80	14.88	14.62	14.82	72,648	+0.07(+0.47%)
Apr 17, 2014	14.69	14.75	14.75	14.75	28,400	+0.09(+0.60%)
Apr 16, 2014	14.53	14.72	14.50	14.66	78,972	+0.19(+1.35%)
Apr 15, 2014	14.34	14.55	14.16	14.47	135,408	+0.26(+1.85%)
Apr 14, 2014	14.34	14.34	14.13	14.21	96,144	+0.02(+0.14%)
Apr 11, 2014	14.16	14.36	14.12	14.19	75,360	-0.06(-0.44%)
Apr 10, 2014	14.50	14.50	14.05	14.25	153,576	-0.24(-1.64%)
Apr 09, 2014	14.01	14.50	13.95	14.49	127,028	+0.57(+4.11%)
Apr 08, 2014	13.74	14.49	13.74	13.91	169,796	+0.13(+0.98%)
Apr 07, 2014	13.81	13.94	13.70	13.78	355,436	-0.04(-0.25%)
Apr 04, 2014	13.98	14.08	13.75	13.81	79,984	-0.07(-0.47%)
Apr 03, 2014	14.18	14.18	13.83	13.88	63,348	-0.23(-1.63%)
Apr 02, 2014	14.22	14.36	14.03	14.11	52,636	-0.04(-0.25%)
Apr 01, 2014	14.01	14.36	14.01	14.14	120,372	+0.21(+1.47%)
Mar 31, 2014	13.59	13.99	13.59	13.94	169,640	+0.39(+2.88%)
Mar 28, 2014	13.67	13.88	13.50	13.55	54,532	-0.13(-0.99%)
Mar 27, 2014	13.75	13.79	13.62	13.69	44,884	-0.11(-0.78%)
Mar 26, 2014	14.07	14.26	13.78	13.79	63,400	-0.23(-1.66%)
Mar 25, 2014	14.26	14.28	14.00	14.03	52,436	-0.08(-0.60%)
Mar 24, 2014	14.50	14.50	14.09	14.11	52,580	-0.35(-2.42%)
Mar 21, 2014	14.50	14.50	14.38	14.46	81,436	-0.03(-0.24%)
Mar 20, 2014	14.25	14.59	14.15	14.49	91,384	+0.40(+2.82%)
Mar 19, 2014	14.19	14.29	14.10	14.10	84,680	-0.06(-0.46%)
Mar 18, 2014	14.04	14.22	14.01	14.16	33,424	+0.13(+0.91%)
Mar 17, 2014	14.24	14.24	13.95	14.04	74,404	-0.12(-0.85%)
Mar 14, 2014	13.94	14.29	13.94	14.15	30,892	+0.26(+1.89%)
Mar 13, 2014	14.23	14.38	13.88	13.89	59,788	-0.29(-2.01%)
Mar 12, 2014	14.16	14.20	14.02	14.18	43,556	+0.05(+0.35%)
Mar 11, 2014	14.50	14.50	14.01	14.13	76,052	-0.35(-2.38%)
Mar 10, 2014	14.38	14.50	14.38	14.47	45,020	+0.01(+0.07%)
Mar 07, 2014	14.50	14.56	14.37	14.46	89,520	-0.02(-0.12%)
Mar 06, 2014	14.42	14.50	14.19	14.48	90,104	+0.17(+1.17%)
Mar 05, 2014	14.50	14.50	14.31	14.31	86,516	-0.21(-1.43%)
Mar 04, 2014	14.42	14.80	14.29	14.52	112,684	+0.26(+1.81%)

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.