Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.23	13.61	13.23	13.34	262,953	-0.02(-0.12%)
May 29, 2014	12.89	13.42	12.87	13.35	298,612	+0.40(+3.10%)
May 28, 2014	13.66	13.66	12.85	12.95	218,700	-0.14(-1.04%)
May 27, 2014	12.96	13.17	12.94	13.09	194,583	+0.19(+1.50%)
May 23, 2014	13.00	12.89	12.89	12.89	136,096	-0.06(-0.50%)
May 22, 2014	12.93	13.02	12.89	12.96	100,530	+0.02(+0.12%)
May 21, 2014	12.89	12.99	12.70	12.94	170,944	+0.10(+0.75%)
May 20, 2014	12.78	12.89	12.67	12.85	218,142	+0.05(+0.38%)
May 19, 2014	12.53	12.86	12.53	12.80	240,640	+0.27(+2.12%)
May 16, 2014	12.97	12.97	12.43	12.53	240,460	-0.38(-2.93%)
May 15, 2014	13.14	13.17	12.85	12.91	248,856	-0.28(-2.13%)
May 14, 2014	13.16	13.30	13.09	13.19	266,170	-0.03(-0.24%)
May 13, 2014	13.01	13.34	12.86	13.22	375,860	+0.24(+1.86%)
May 12, 2014	12.30	13.05	12.28	12.98	364,193	+0.70(+5.69%)
May 09, 2014	12.49	12.51	12.19	12.28	249,343	-0.23(-1.86%)
May 08, 2014	12.28	12.66	12.26	12.52	251,495	+0.14(+1.10%)
May 07, 2014	12.86	12.86	12.23	12.38	380,324	-0.42(-3.27%)
May 06, 2014	12.89	12.97	12.74	12.80	212,842	-0.09(-0.69%)
May 05, 2014	12.98	13.27	12.77	12.89	394,059	-0.28(-2.12%)
May 02, 2014	13.10	13.19	12.97	13.16	199,990	+0.14(+1.10%)
May 01, 2014	13.24	13.48	12.91	13.02	333,805	-0.19(-1.45%)
Apr 30, 2014	12.90	13.21	12.65	13.21	443,742	+0.26(+2.03%)
Apr 29, 2014	12.98	13.22	12.41	12.95	1,213,897	-0.44(-3.27%)
Apr 28, 2014	13.54	13.61	13.14	13.39	467,994	-0.05(-0.36%)
Apr 25, 2014	13.62	13.76	13.36	13.44	433,490	-0.22(-1.63%)
Apr 24, 2014	13.75	13.78	13.48	13.66	307,865	-0.01(-0.06%)
Apr 23, 2014	13.56	13.72	13.47	13.67	277,044	+0.14(+1.06%)
Apr 22, 2014	13.60	13.71	13.43	13.52	293,178	+0.00(+0.00%)
Apr 21, 2014	13.45	13.57	13.16	13.52	301,901	+0.17(+1.25%)
Apr 17, 2014	13.14	13.36	13.36	13.36	401,562	+0.11(+0.84%)
Apr 16, 2014	13.54	13.60	13.13	13.24	186,564	-0.19(-1.42%)
Apr 15, 2014	13.54	13.63	13.04	13.44	418,009	-0.12(-0.88%)
Apr 14, 2014	13.74	13.92	13.40	13.55	333,795	-0.10(-0.76%)
Apr 11, 2014	13.97	14.14	13.45	13.66	443,153	-0.51(-3.60%)
Apr 10, 2014	13.74	14.25	13.66	14.17	777,127	+0.49(+3.55%)
Apr 09, 2014	13.58	13.74	13.44	13.68	306,709	+0.14(+1.06%)
Apr 08, 2014	13.23	13.55	13.23	13.54	370,159	+0.33(+2.53%)
Apr 07, 2014	13.29	13.48	13.13	13.20	352,800	-0.10(-0.72%)
Apr 04, 2014	13.54	13.58	13.09	13.30	479,605	-0.17(-1.24%)
Apr 03, 2014	13.54	13.54	13.26	13.47	241,375	-0.02(-0.12%)
Apr 02, 2014	13.54	13.58	13.36	13.48	173,270	-0.06(-0.41%)
Apr 01, 2014	13.36	13.54	13.32	13.54	332,382	+0.18(+1.31%)
Mar 31, 2014	13.54	13.62	13.36	13.36	207,585	-0.07(-0.53%)
Mar 28, 2014	13.40	13.54	13.32	13.44	316,372	+0.14(+1.02%)
Mar 27, 2014	13.34	13.46	13.15	13.30	381,351	-0.11(-0.83%)
Mar 26, 2014	13.99	14.16	13.09	13.41	576,359	-0.56(-3.99%)
Mar 25, 2014	14.12	14.32	13.67	13.97	369,660	+0.04(+0.29%)
Mar 24, 2014	14.38	14.47	13.83	13.93	425,938	-0.41(-2.83%)
Mar 21, 2014	13.76	14.69	13.75	14.34	1,934,667	+0.71(+5.20%)
Mar 20, 2014	13.45	13.70	13.32	13.63	324,356	+0.21(+1.54%)
Mar 19, 2014	13.40	13.47	13.16	13.42	227,834	+0.02(+0.18%)
Mar 18, 2014	13.15	13.54	13.15	13.40	205,919	+0.22(+1.69%)
Mar 17, 2014	13.39	13.61	13.15	13.17	189,974	-0.17(-1.25%)
Mar 14, 2014	13.04	13.44	13.04	13.34	196,328	+0.22(+1.70%)
Mar 13, 2014	13.63	13.63	13.09	13.12	167,032	-0.41(-3.00%)
Mar 12, 2014	13.14	13.66	13.14	13.52	319,267	+0.33(+2.47%)
Mar 11, 2014	13.62	13.62	13.08	13.20	305,449	-0.41(-3.04%)
Mar 10, 2014	13.46	13.70	13.46	13.61	290,468	+0.11(+0.83%)
Mar 07, 2014	13.58	13.66	13.44	13.50	171,289	-0.08(-0.59%)
Mar 06, 2014	13.70	13.75	13.41	13.58	319,176	-0.17(-1.22%)
Mar 05, 2014	13.90	13.98	13.66	13.75	376,065	-0.10(-0.69%)
Mar 04, 2014	13.67	14.14	13.39	13.84	1,207,082	+0.57(+4.26%)

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.