Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.32	29.28	26.80	27.28	23,811	-0.88(-3.12%)
May 29, 2014	25.76	28.80	25.20	28.16	25,804	+1.20(+4.45%)
May 28, 2014	27.52	27.52	24.08	26.96	46,227	+0.48(+1.81%)
May 27, 2014	31.52	32.32	24.24	26.48	156,953	-2.08(-7.28%)
May 23, 2014	25.20	28.56	28.56	28.56	65,512	+3.44(+13.71%)
May 22, 2014	24.96	25.60	24.08	25.12	11,151	+0.32(+1.28%)
May 21, 2014	24.80	25.92	23.13	24.80	46,170	+0.24(+0.98%)
May 20, 2014	22.16	24.64	21.28	24.56	76,906	+2.48(+11.23%)
May 19, 2014	21.28	22.24	21.12	22.08	41,648	+1.12(+5.34%)
May 16, 2014	21.52	21.84	20.08	20.96	11,446	-0.32(-1.50%)
May 15, 2014	21.52	21.76	19.68	21.28	14,016	+0.16(+0.76%)
May 14, 2014	23.20	23.20	20.88	21.12	27,694	-1.58(-6.97%)
May 13, 2014	22.96	23.36	22.24	22.70	47,228	+0.22(+0.98%)
May 12, 2014	21.04	23.36	20.56	22.48	76,452	+1.92(+9.34%)
May 09, 2014	19.68	21.36	19.36	20.56	72,303	-0.88(-4.10%)
May 08, 2014	17.04	22.16	16.37	21.44	184,215	+6.16(+40.31%)
May 07, 2014	15.92	15.92	14.99	15.28	5,641	-0.56(-3.54%)
May 06, 2014	16.80	16.80	15.19	15.84	3,291	-0.64(-3.88%)
May 05, 2014	17.28	17.28	16.08	16.48	8,792	-0.80(-4.63%)
May 02, 2014	18.08	18.40	15.20	17.28	20,510	-0.80(-4.42%)
May 01, 2014	17.28	18.96	17.28	18.08	9,539	+0.80(+4.63%)
Apr 30, 2014	16.96	17.43	16.80	17.28	4,031	+0.48(+2.86%)
Apr 29, 2014	16.80	16.80	16.16	16.80	3,825	+0.00(+0.00%)
Apr 28, 2014	16.80	16.80	15.84	16.80	10,855	+0.24(+1.45%)
Apr 25, 2014	15.60	16.80	14.72	16.56	7,546	+0.32(+1.97%)
Apr 24, 2014	18.24	18.24	15.36	16.24	14,599	-1.52(-8.56%)
Apr 23, 2014	17.20	18.80	17.04	17.76	58,087	+0.96(+5.71%)
Apr 22, 2014	15.04	17.28	15.03	16.80	33,703	+1.76(+11.70%)
Apr 21, 2014	14.24	15.12	13.60	15.04	12,094	+1.36(+9.94%)
Apr 17, 2014	12.80	13.68	13.68	13.68	6,500	+0.88(+6.87%)
Apr 16, 2014	12.96	13.44	12.48	12.80	5,275	-0.32(-2.44%)
Apr 15, 2014	12.48	13.12	12.40	13.12	2,155	+0.48(+3.80%)
Apr 14, 2014	12.49	12.96	12.49	12.64	4,097	-0.16(-1.25%)
Apr 11, 2014	12.80	12.88	12.40	12.80	4,623	+0.24(+1.91%)
Apr 10, 2014	13.12	13.20	12.56	12.56	3,731	-0.48(-3.69%)
Apr 09, 2014	13.12	13.12	12.48	13.04	1,392	-0.08(-0.60%)
Apr 08, 2014	12.96	13.20	12.40	13.12	2,600	+0.16(+1.23%)
Apr 07, 2014	12.56	12.96	12.24	12.96	8,997	+0.80(+6.58%)
Apr 04, 2014	12.56	12.56	12.16	12.16	333	-0.32(-2.56%)
Apr 03, 2014	12.30	12.48	12.16	12.48	2,825	+0.00(+0.00%)
Apr 02, 2014	12.40	12.48	12.16	12.48	2,697	-0.16(-1.27%)
Apr 01, 2014	12.48	12.64	12.24	12.64	569	+0.16(+1.28%)
Mar 31, 2014	12.16	12.64	12.08	12.48	2,179	+0.24(+1.96%)
Mar 28, 2014	12.48	12.64	12.24	12.24	3,781	-0.24(-1.93%)
Mar 27, 2014	12.32	12.49	12.00	12.48	4,715	+0.17(+1.37%)
Mar 26, 2014	12.17	12.31	12.00	12.31	775	+0.15(+1.25%)
Mar 25, 2014	12.18	12.18	12.16	12.16	217	-0.16(-1.30%)
Mar 24, 2014	12.72	12.78	12.08	12.32	1,577	-0.24(-1.91%)
Mar 21, 2014	12.16	12.56	12.00	12.56	7,711	+0.24(+1.95%)
Mar 20, 2014	12.32	12.64	12.32	12.32	4,701	-0.16(-1.28%)
Mar 19, 2014	12.64	12.72	12.32	12.48	7,954	+0.04(+0.32%)
Mar 18, 2014	12.48	12.64	12.17	12.44	1,178	-0.04(-0.32%)
Mar 17, 2014	12.80	12.96	12.08	12.48	6,585	-0.32(-2.50%)
Mar 14, 2014	12.20	13.03	12.20	12.80	1,550	+0.80(+6.67%)
Mar 13, 2014	12.40	12.48	12.00	12.00	1,220	-0.31(-2.53%)
Mar 12, 2014	12.00	12.40	12.00	12.31	2,078	-0.01(-0.06%)
Mar 11, 2014	12.72	12.80	12.32	12.32	5,664	-0.16(-1.28%)
Mar 10, 2014	12.40	12.80	12.32	12.48	3,554	-0.32(-2.50%)
Mar 07, 2014	12.32	12.80	12.32	12.80	2,550	+0.32(+2.56%)
Mar 06, 2014	12.96	13.20	12.32	12.48	5,334	-0.24(-1.89%)
Mar 05, 2014	12.33	12.80	12.32	12.72	992	+0.24(+1.92%)
Mar 04, 2014	12.96	12.96	12.24	12.48	4,509	-0.32(-2.50%)

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.