Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.24	13.32	13.07	13.24	1,443,809	-0.04(-0.33%)
May 29, 2014	13.38	13.41	13.13	13.29	856,422	-0.02(-0.16%)
May 28, 2014	13.34	13.42	13.10	13.31	1,767,230	-0.13(-0.98%)
May 27, 2014	12.67	13.47	12.55	13.44	5,466,405	+1.15(+9.32%)
May 23, 2014	11.60	12.29	12.29	12.29	2,358,383	+0.67(+5.78%)
May 22, 2014	11.59	11.86	11.56	11.62	367,413	+0.02(+0.19%)
May 21, 2014	11.76	11.76	11.44	11.60	725,076	-0.12(-1.00%)
May 20, 2014	12.05	12.05	11.61	11.72	1,172,801	-0.44(-3.60%)
May 19, 2014	12.08	12.21	11.94	12.16	826,524	+0.07(+0.60%)
May 16, 2014	11.89	12.13	11.78	12.08	1,355,440	+0.22(+1.85%)
May 15, 2014	11.75	11.92	11.51	11.86	1,143,369	+0.01(+0.12%)
May 14, 2014	12.01	12.11	11.75	11.85	1,244,067	-0.21(-1.76%)
May 13, 2014	11.97	12.16	11.91	12.06	890,643	+0.01(+0.06%)
May 12, 2014	12.13	12.32	11.97	12.05	1,135,162	-0.07(-0.54%)
May 09, 2014	11.72	12.13	11.70	12.12	1,454,910	+0.41(+3.49%)
May 08, 2014	11.47	11.97	11.32	11.71	1,102,931	+0.27(+2.36%)
May 07, 2014	11.48	11.59	11.28	11.44	1,478,513	-0.07(-0.57%)
May 06, 2014	11.73	11.82	11.33	11.51	1,430,554	-0.23(-1.99%)
May 05, 2014	12.11	12.14	11.53	11.74	1,671,256	-0.44(-3.60%)
May 02, 2014	12.00	12.35	11.95	12.18	1,075,760	+0.19(+1.58%)
May 01, 2014	11.94	12.08	11.72	11.99	939,270	+0.01(+0.12%)
Apr 30, 2014	11.98	12.08	11.76	11.97	940,138	-0.07(-0.55%)
Apr 29, 2014	12.05	12.15	11.84	12.04	727,375	-0.01(-0.12%)
Apr 28, 2014	12.09	12.25	11.76	12.05	1,260,674	+0.01(+0.12%)
Apr 25, 2014	12.00	12.25	11.94	12.04	1,323,664	-0.07(-0.54%)
Apr 24, 2014	12.12	12.24	11.91	12.10	1,077,983	+0.01(+0.06%)
Apr 23, 2014	12.08	12.19	12.02	12.10	1,032,186	-0.04(-0.30%)
Apr 22, 2014	12.03	12.34	12.00	12.13	1,616,843	+0.15(+1.22%)
Apr 21, 2014	11.97	12.19	11.75	11.99	2,917,427	+0.04(+0.31%)
Apr 17, 2014	12.83	11.95	11.95	11.95	19,597,264	-1.63(-11.99%)
Apr 16, 2014	13.41	13.70	13.37	13.58	1,428,802	+0.31(+2.31%)
Apr 15, 2014	13.26	13.52	12.94	13.27	1,490,896	+0.04(+0.28%)
Apr 14, 2014	13.33	13.51	13.05	13.24	1,750,103	+0.02(+0.17%)
Apr 11, 2014	13.39	13.67	13.16	13.21	1,461,955	-0.37(-2.69%)
Apr 10, 2014	14.06	14.08	13.53	13.58	2,706,612	-0.47(-3.33%)
Apr 09, 2014	13.27	14.16	13.17	14.05	4,988,087	+0.77(+5.77%)
Apr 08, 2014	13.10	13.41	12.86	13.28	2,156,334	+0.16(+1.22%)
Apr 07, 2014	13.13	13.14	12.46	13.12	4,655,104	-0.08(-0.61%)
Apr 04, 2014	13.84	13.94	13.19	13.20	3,649,392	-0.76(-5.44%)
Apr 03, 2014	14.58	14.78	13.56	13.96	14,038,840	-2.18(-13.52%)
Apr 02, 2014	15.27	16.15	15.19	16.14	1,890,558	+0.83(+5.44%)
Apr 01, 2014	15.29	15.44	15.15	15.31	1,502,201	+0.05(+0.33%)
Mar 31, 2014	14.78	15.47	14.76	15.26	1,550,493	+0.56(+3.83%)
Mar 28, 2014	14.54	15.02	14.54	14.70	1,024,028	+0.15(+1.05%)
Mar 27, 2014	14.89	15.05	14.48	14.54	1,153,332	-0.34(-2.31%)
Mar 26, 2014	15.28	15.48	14.80	14.89	1,284,471	-0.31(-2.07%)
Mar 25, 2014	15.59	15.70	15.13	15.20	1,210,726	-0.33(-2.12%)
Mar 24, 2014	15.38	15.57	15.25	15.53	1,525,076	+0.24(+1.58%)
Mar 21, 2014	15.44	15.60	15.19	15.29	2,764,914	-0.08(-0.52%)
Mar 20, 2014	15.33	15.49	15.11	15.37	1,604,501	-0.05(-0.33%)
Mar 19, 2014	15.99	16.13	15.38	15.42	1,662,249	-0.66(-4.13%)
Mar 18, 2014	16.21	16.21	15.96	16.08	1,272,450	-0.09(-0.54%)
Mar 17, 2014	15.84	16.36	15.82	16.17	2,430,214	+0.44(+2.78%)
Mar 14, 2014	15.60	15.95	15.60	15.73	1,676,421	+0.11(+0.70%)
Mar 13, 2014	15.96	16.13	15.53	15.62	1,974,011	-0.17(-1.06%)
Mar 12, 2014	15.46	15.89	15.37	15.79	1,308,876	+0.21(+1.36%)
Mar 11, 2014	15.60	15.92	15.43	15.58	2,150,427	-0.09(-0.61%)
Mar 10, 2014	15.48	15.88	15.34	15.67	3,206,891	+0.20(+1.27%)
Mar 07, 2014	15.30	15.50	15.08	15.48	1,580,304	+0.23(+1.48%)
Mar 06, 2014	14.97	15.39	14.65	15.25	2,527,636	+0.31(+2.05%)
Mar 05, 2014	15.11	15.15	14.66	14.94	2,095,654	-0.09(-0.63%)
Mar 04, 2014	14.55	15.30	14.54	15.04	2,820,740	+0.66(+4.62%)

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.