Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.20	13.31	13.10	13.27	2,810,805	+0.10(+0.73%)
May 29, 2014	13.26	13.40	13.14	13.17	3,409,817	-0.07(-0.53%)
May 28, 2014	13.48	13.55	13.20	13.24	3,453,995	-0.28(-2.11%)
May 27, 2014	13.36	13.58	13.28	13.52	3,038,228	+0.25(+1.91%)
May 23, 2014	13.07	13.27	13.27	13.27	2,404,696	+0.18(+1.36%)
May 22, 2014	12.89	13.14	12.81	13.09	1,758,100	+0.22(+1.69%)
May 21, 2014	12.96	13.02	12.76	12.87	1,575,254	-0.05(-0.36%)
May 20, 2014	13.05	13.15	12.85	12.92	1,977,899	-0.22(-1.65%)
May 19, 2014	13.00	13.19	12.93	13.14	2,392,254	+0.10(+0.76%)
May 16, 2014	13.02	13.16	12.90	13.04	2,732,031	+0.04(+0.33%)
May 15, 2014	13.07	13.18	12.79	12.99	4,138,049	-0.16(-1.19%)
May 14, 2014	13.22	13.29	13.07	13.15	2,781,753	-0.09(-0.69%)
May 13, 2014	13.24	13.32	13.18	13.24	3,325,685	+0.02(+0.18%)
May 12, 2014	12.95	13.25	12.92	13.22	2,891,315	+0.38(+2.97%)
May 09, 2014	12.62	12.85	12.55	12.84	3,307,596	+0.17(+1.33%)
May 08, 2014	12.73	13.03	12.57	12.67	4,993,689	-0.09(-0.72%)
May 07, 2014	12.63	12.83	12.48	12.76	3,651,620	+0.13(+0.99%)
May 06, 2014	12.75	12.78	12.58	12.64	3,909,761	-0.14(-1.13%)
May 05, 2014	12.76	12.97	12.55	12.78	5,204,965	-0.06(-0.49%)
May 02, 2014	12.67	13.15	12.37	12.84	8,415,877	+0.64(+5.26%)
May 01, 2014	12.14	12.38	11.99	12.20	6,413,114	+0.09(+0.74%)
Apr 30, 2014	11.77	12.12	11.77	12.11	6,134,950	+0.30(+2.55%)
Apr 29, 2014	11.77	11.82	11.68	11.81	3,607,185	+0.07(+0.64%)
Apr 28, 2014	11.91	12.07	11.52	11.73	4,281,523	-0.18(-1.50%)
Apr 25, 2014	12.19	12.19	11.88	11.91	4,112,523	-0.35(-2.89%)
Apr 24, 2014	12.12	12.38	11.92	12.27	3,098,109	+0.22(+1.82%)
Apr 23, 2014	12.23	12.40	12.00	12.05	4,920,122	-0.21(-1.73%)
Apr 22, 2014	12.05	12.33	12.02	12.26	4,238,194	+0.23(+1.91%)
Apr 21, 2014	11.73	12.07	11.65	12.03	3,635,976	+0.36(+3.08%)
Apr 17, 2014	11.65	11.67	11.67	11.67	2,705,490	+0.03(+0.25%)
Apr 16, 2014	11.56	11.66	11.47	11.64	2,251,125	+0.14(+1.26%)
Apr 15, 2014	11.44	11.66	11.23	11.50	3,485,773	+0.09(+0.83%)
Apr 14, 2014	11.63	11.68	11.33	11.40	1,890,131	-0.11(-0.94%)
Apr 11, 2014	11.39	11.60	11.34	11.51	3,259,080	+0.03(+0.25%)
Apr 10, 2014	11.73	11.85	11.41	11.48	3,890,018	-0.20(-1.71%)
Apr 09, 2014	11.56	11.70	11.35	11.68	2,175,690	+0.17(+1.49%)
Apr 08, 2014	11.29	11.60	11.23	11.51	2,983,356	+0.22(+1.94%)
Apr 07, 2014	11.94	11.94	11.26	11.29	5,996,916	-0.68(-5.68%)
Apr 04, 2014	12.20	12.64	11.95	11.97	3,937,561	-0.15(-1.25%)
Apr 03, 2014	12.17	12.31	12.07	12.13	3,685,416	-0.06(-0.48%)
Apr 02, 2014	12.06	12.39	11.93	12.18	2,890,744	+0.11(+0.94%)
Apr 01, 2014	12.20	12.35	11.98	12.07	4,953,094	-0.16(-1.30%)
Mar 31, 2014	12.06	12.38	12.02	12.23	2,867,376	+0.23(+1.95%)
Mar 28, 2014	11.80	12.16	11.78	12.00	2,997,683	+0.21(+1.74%)
Mar 27, 2014	11.91	12.00	11.71	11.79	2,942,616	-0.14(-1.21%)
Mar 26, 2014	12.31	12.49	11.92	11.94	2,566,814	-0.29(-2.37%)
Mar 25, 2014	12.16	12.30	12.10	12.22	2,472,263	+0.12(+1.00%)
Mar 24, 2014	12.29	12.32	11.88	12.10	4,018,502	-0.15(-1.26%)
Mar 21, 2014	12.47	12.52	12.24	12.26	3,725,137	-0.14(-1.11%)
Mar 20, 2014	12.45	12.50	12.31	12.40	2,159,043	-0.05(-0.43%)
Mar 19, 2014	12.42	12.74	12.36	12.45	2,941,647	-0.03(-0.23%)
Mar 18, 2014	12.33	12.51	12.29	12.48	1,635,110	+0.18(+1.45%)
Mar 17, 2014	12.22	12.39	12.14	12.30	2,230,708	+0.14(+1.17%)
Mar 14, 2014	11.93	12.20	11.88	12.16	2,713,292	+0.23(+1.94%)
Mar 13, 2014	12.31	12.31	11.84	11.93	5,642,252	-0.35(-2.87%)
Mar 12, 2014	11.99	12.29	11.92	12.28	5,041,045	+0.25(+2.11%)
Mar 11, 2014	12.11	12.24	11.89	12.02	3,686,609	-0.07(-0.54%)
Mar 10, 2014	12.31	12.42	12.05	12.09	2,508,868	-0.24(-1.96%)
Mar 07, 2014	12.48	12.56	12.23	12.33	2,501,302	-0.11(-0.89%)
Mar 06, 2014	12.50	12.56	12.33	12.44	1,939,641	-0.03(-0.23%)
Mar 05, 2014	12.34	12.54	12.34	12.47	2,306,142	+0.10(+0.84%)
Mar 04, 2014	12.57	12.70	12.31	12.37	2,793,122	-0.09(-0.70%)

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.