Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.74	14.98	14.56	14.75	24,126	+0.01(+0.08%)
May 29, 2014	15.01	15.05	14.49	14.74	82,868	-0.22(-1.46%)
May 28, 2014	14.97	15.28	14.81	14.95	45,379	-0.01(-0.05%)
May 27, 2014	14.73	15.13	14.55	14.96	136,024	+0.41(+2.83%)
May 23, 2014	14.72	14.55	14.55	14.55	41,615	-0.15(-1.05%)
May 22, 2014	14.74	14.76	14.50	14.70	35,233	-0.01(-0.08%)
May 21, 2014	14.55	14.76	14.33	14.72	69,526	+0.25(+1.72%)
May 20, 2014	13.92	14.62	13.91	14.47	126,996	+0.61(+4.38%)
May 19, 2014	13.68	13.95	13.68	13.86	76,690	+0.19(+1.40%)
May 16, 2014	13.65	13.89	13.51	13.67	98,250	+0.11(+0.80%)
May 15, 2014	13.45	13.60	13.30	13.56	50,559	+0.18(+1.37%)
May 14, 2014	13.71	13.78	13.38	13.38	24,844	-0.32(-2.34%)
May 13, 2014	13.62	13.89	13.47	13.70	21,904	+0.10(+0.73%)
May 12, 2014	13.42	13.61	13.40	13.60	35,356	+0.17(+1.28%)
May 09, 2014	13.54	13.71	13.32	13.43	68,920	-0.04(-0.31%)
May 08, 2014	13.64	13.83	13.37	13.47	48,988	-0.09(-0.67%)
May 07, 2014	13.37	13.63	13.37	13.56	78,070	+0.14(+1.02%)
May 06, 2014	13.38	13.46	13.32	13.42	34,249	+0.07(+0.53%)
May 05, 2014	13.47	13.47	13.30	13.35	31,146	-0.11(-0.83%)
May 02, 2014	13.34	13.46	13.20	13.46	38,069	+0.24(+1.82%)
May 01, 2014	13.28	13.30	13.12	13.22	41,959	-0.14(-1.03%)
Apr 30, 2014	13.24	13.39	13.14	13.36	57,191	+0.08(+0.63%)
Apr 29, 2014	13.14	13.28	13.09	13.28	94,077	+0.18(+1.40%)
Apr 28, 2014	13.03	13.21	13.01	13.09	28,935	+0.09(+0.67%)
Apr 25, 2014	12.87	13.01	12.83	13.01	45,177	+0.07(+0.57%)
Apr 24, 2014	13.09	13.11	12.92	12.93	37,924	-0.12(-0.88%)
Apr 23, 2014	12.87	13.05	12.87	13.05	29,451	+0.17(+1.31%)
Apr 22, 2014	12.88	12.97	12.85	12.88	36,050	+0.03(+0.26%)
Apr 21, 2014	12.85	12.96	12.85	12.85	37,382	+0.01(+0.06%)
Apr 17, 2014	12.96	12.84	12.84	12.84	25,184	-0.05(-0.35%)
Apr 16, 2014	12.94	13.09	12.80	12.88	33,839	+0.06(+0.46%)
Apr 15, 2014	12.94	13.02	12.82	12.82	27,799	-0.05(-0.40%)
Apr 14, 2014	12.85	13.01	12.71	12.88	22,339	+0.05(+0.42%)
Apr 11, 2014	12.75	12.93	12.75	12.82	36,808	-0.11(-0.83%)
Apr 10, 2014	12.90	13.01	12.80	12.93	32,633	+0.03(+0.26%)
Apr 09, 2014	12.79	12.97	12.79	12.90	29,218	+0.06(+0.45%)
Apr 08, 2014	12.70	12.86	12.70	12.84	44,988	+0.14(+1.10%)
Apr 07, 2014	12.90	12.92	12.70	12.70	26,751	-0.08(-0.65%)
Apr 04, 2014	12.80	12.85	12.67	12.78	54,614	-0.02(-0.16%)
Apr 03, 2014	12.76	12.94	12.76	12.80	19,312	+0.04(+0.32%)
Apr 02, 2014	12.85	12.99	12.70	12.76	45,261	-0.12(-0.96%)
Apr 01, 2014	13.05	13.06	12.85	12.88	11,444	+0.02(+0.13%)
Mar 31, 2014	12.94	13.26	12.85	12.87	30,114	-0.01(-0.10%)
Mar 28, 2014	12.98	13.18	12.80	12.88	23,777	+0.07(+0.58%)
Mar 27, 2014	13.13	13.13	12.70	12.81	23,622	-0.23(-1.80%)
Mar 26, 2014	13.29	13.39	12.97	13.04	57,766	-0.09(-0.69%)
Mar 25, 2014	13.09	13.35	13.08	13.13	78,290	+0.11(+0.85%)
Mar 24, 2014	12.55	13.02	12.55	13.02	67,374	+0.36(+2.84%)
Mar 21, 2014	12.24	12.82	12.24	12.66	73,024	+0.29(+2.32%)
Mar 20, 2014	12.23	12.44	12.11	12.37	64,066	+0.15(+1.24%)
Mar 19, 2014	12.25	12.39	12.22	12.22	22,321	-0.00(-0.03%)
Mar 18, 2014	12.35	12.45	12.21	12.23	30,515	-0.10(-0.83%)
Mar 17, 2014	12.33	12.46	12.33	12.33	34,488	+0.00(+0.03%)
Mar 14, 2014	12.37	12.49	12.23	12.32	28,757	-0.04(-0.33%)
Mar 13, 2014	12.29	12.43	12.21	12.36	17,999	-0.02(-0.13%)
Mar 12, 2014	12.38	12.38	12.29	12.38	16,344	+0.00(+0.03%)
Mar 11, 2014	12.26	12.43	12.19	12.38	28,152	+0.16(+1.34%)
Mar 10, 2014	12.19	12.31	11.89	12.21	57,844	+0.01(+0.07%)
Mar 07, 2014	12.35	12.39	12.20	12.20	23,495	-0.08(-0.67%)
Mar 06, 2014	12.19	12.30	12.19	12.29	23,373	+0.04(+0.30%)
Mar 05, 2014	12.33	12.45	12.25	12.25	43,617	-0.04(-0.30%)
Mar 04, 2014	12.36	12.49	12.29	12.29	44,984	+0.00(+0.00%)

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.