Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.90	12.09	11.67	11.93	637,960	+0.09(+0.76%)
May 29, 2014	12.11	12.21	11.76	11.84	431,189	-0.27(-2.23%)
May 28, 2014	11.86	12.14	11.68	12.11	588,317	+0.52(+4.49%)
May 27, 2014	11.72	11.81	11.55	11.59	614,518	+0.07(+0.61%)
May 23, 2014	11.52	11.52	11.52	11.52	610,100	+0.00(+0.00%)
May 22, 2014	11.18	11.64	11.07	11.52	382,066	+0.41(+3.69%)
May 21, 2014	10.88	11.16	10.87	11.11	683,876	+0.25(+2.30%)
May 20, 2014	10.98	11.10	10.78	10.86	750,937	-0.12(-1.05%)
May 19, 2014	10.86	11.25	10.73	10.97	662,575	+0.04(+0.41%)
May 16, 2014	10.89	11.07	10.66	10.93	546,343	+0.00(+0.00%)
May 15, 2014	11.10	11.43	10.77	10.93	711,015	-0.30(-2.67%)
May 14, 2014	11.31	11.67	11.19	11.23	711,245	-0.10(-0.88%)
May 13, 2014	11.97	12.00	11.20	11.33	1,097,912	-0.67(-5.58%)
May 12, 2014	11.24	12.83	11.20	12.00	2,474,849	+1.43(+13.53%)
May 09, 2014	11.96	12.10	10.29	10.57	3,500,379	-1.96(-15.64%)
May 08, 2014	13.73	13.90	12.36	12.53	1,235,405	-1.28(-9.27%)
May 07, 2014	13.93	14.01	13.40	13.81	617,811	-0.09(-0.65%)
May 06, 2014	13.98	14.15	13.87	13.90	992,929	-0.08(-0.57%)
May 05, 2014	13.82	14.07	13.63	13.98	523,900	+0.04(+0.29%)
May 02, 2014	13.88	14.00	13.81	13.94	622,290	+0.06(+0.43%)
May 01, 2014	14.11	14.28	13.57	13.88	1,082,757	-0.13(-0.93%)
Apr 30, 2014	13.40	14.04	13.20	14.01	765,187	+0.54(+4.01%)
Apr 29, 2014	13.84	13.94	13.42	13.47	497,805	-0.24(-1.75%)
Apr 28, 2014	13.56	13.76	13.12	13.71	755,830	+0.24(+1.78%)
Apr 25, 2014	14.25	14.25	13.38	13.47	598,875	-0.81(-5.67%)
Apr 24, 2014	13.28	14.34	12.68	14.28	1,367,823	+1.07(+8.10%)
Apr 23, 2014	13.48	13.51	13.04	13.21	635,996	-0.31(-2.29%)
Apr 22, 2014	13.00	13.55	13.00	13.52	898,396	+0.72(+5.62%)
Apr 21, 2014	12.89	12.90	12.46	12.80	488,496	-0.07(-0.54%)
Apr 17, 2014	12.80	12.87	12.87	12.87	595,600	+0.04(+0.31%)
Apr 16, 2014	12.33	12.90	12.14	12.83	846,786	+0.54(+4.39%)
Apr 15, 2014	13.02	13.25	11.57	12.29	1,692,557	-0.73(-5.61%)
Apr 14, 2014	14.07	14.40	12.59	13.02	1,663,357	+0.06(+0.46%)
Apr 11, 2014	12.89	14.07	12.70	12.96	1,308,980	-0.09(-0.69%)
Apr 10, 2014	14.09	14.26	12.87	13.05	872,864	-1.00(-7.12%)
Apr 09, 2014	13.89	14.50	13.88	14.05	1,504,225	+0.25(+1.81%)
Apr 08, 2014	13.56	14.18	13.27	13.80	1,632,715	+0.30(+2.22%)
Apr 07, 2014	13.09	13.79	12.64	13.50	1,225,751	+0.29(+2.20%)
Apr 04, 2014	13.61	14.50	12.96	13.21	1,848,403	-0.30(-2.22%)
Apr 03, 2014	14.41	14.48	13.23	13.51	966,432	-0.86(-5.98%)
Apr 02, 2014	14.00	14.49	14.00	14.37	1,009,581	+0.44(+3.16%)
Apr 01, 2014	14.58	14.85	13.70	13.93	1,417,316	-0.57(-3.93%)
Mar 31, 2014	14.25	14.61	14.23	14.50	1,250,711	+0.32(+2.26%)
Mar 28, 2014	14.09	14.73	14.03	14.18	912,406	+0.09(+0.64%)
Mar 27, 2014	13.95	14.25	13.46	14.09	703,129	+0.14(+1.00%)
Mar 26, 2014	14.01	14.40	13.58	13.95	680,939	+0.07(+0.50%)
Mar 25, 2014	14.03	14.50	13.84	13.88	693,610	+0.03(+0.22%)
Mar 24, 2014	14.74	14.89	13.43	13.85	1,230,708	-0.84(-5.72%)
Mar 21, 2014	15.20	15.27	14.66	14.69	1,409,163	-0.44(-2.91%)
Mar 20, 2014	14.93	15.19	14.64	15.13	872,641	+0.15(+1.00%)
Mar 19, 2014	14.81	15.24	14.77	14.98	974,933	+0.17(+1.15%)
Mar 18, 2014	14.47	14.84	14.41	14.81	949,013	+0.34(+2.35%)
Mar 17, 2014	14.51	14.85	14.40	14.47	1,097,817	-0.18(-1.23%)
Mar 14, 2014	14.51	14.94	14.37	14.65	1,227,923	-0.29(-1.94%)
Mar 13, 2014	14.40	15.39	13.80	14.94	4,398,154	+1.44(+10.67%)
Mar 12, 2014	13.90	13.99	13.21	13.50	1,201,208	+0.49(+3.77%)
Mar 11, 2014	13.55	13.64	12.89	13.01	675,324	-0.54(-3.99%)
Mar 10, 2014	13.63	13.70	13.31	13.55	347,435	-0.15(-1.09%)
Mar 07, 2014	13.97	13.99	13.51	13.70	362,619	-0.13(-0.94%)
Mar 06, 2014	13.49	14.01	13.34	13.83	807,392	-0.16(-1.14%)
Mar 05, 2014	13.97	14.19	13.76	13.99	1,016,493	-0.03(-0.21%)
Mar 04, 2014	13.62	14.19	13.44	14.02	10,381,536	+0.59(+4.39%)

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.