Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.67	12.67	12.53	12.53	7,735	-0.10(-0.79%)
May 29, 2014	12.63	12.65	12.63	12.63	686	+0.00(+0.00%)
May 28, 2014	12.55	12.63	12.52	12.63	6,786	+0.01(+0.08%)
May 27, 2014	12.80	12.80	12.61	12.62	2,105	-0.03(-0.24%)
May 23, 2014	12.68	12.65	12.65	12.65	500	+0.00(+0.00%)
May 22, 2014	12.63	12.69	12.63	12.65	2,552	-0.05(-0.39%)
May 21, 2014	12.65	12.75	12.63	12.70	3,056	+0.05(+0.39%)
May 20, 2014	12.65	12.65	12.58	12.65	1,873	+0.06(+0.48%)
May 19, 2014	12.22	12.64	12.22	12.59	6,467	+0.39(+3.20%)
May 16, 2014	12.64	12.64	12.20	12.20	9,240	-0.06(-0.49%)
May 15, 2014	12.25	12.41	12.25	12.26	9,243	+0.02(+0.16%)
May 14, 2014	12.24	12.24	12.24	12.24	3,798	+0.02(+0.16%)
May 13, 2014	12.05	12.24	12.05	12.22	4,826	+0.11(+0.91%)
May 12, 2014	12.15	12.24	12.11	12.11	2,232	-0.12(-0.98%)
May 09, 2014	12.04	12.23	12.04	12.23	25,995	+0.18(+1.49%)
May 08, 2014	12.00	12.05	12.00	12.05	4,610	+0.09(+0.75%)
May 07, 2014	11.98	12.04	11.95	11.96	2,076	-0.02(-0.17%)
May 06, 2014	12.01	12.01	11.98	11.98	1,241	-0.07(-0.58%)
May 05, 2014	11.93	12.15	11.93	12.05	5,090	+0.11(+0.92%)
May 02, 2014	12.04	12.04	11.93	11.94	3,130	-0.03(-0.25%)
May 01, 2014	12.03	12.04	11.95	11.97	4,192	+0.07(+0.59%)
Apr 30, 2014	11.94	11.94	11.90	11.90	5,831	+0.00(+0.00%)
Apr 29, 2014	11.99	11.94	11.90	11.90	3,006	-0.09(-0.75%)
Apr 28, 2014	11.99	11.99	11.89	11.99	12,328	+0.00(+0.00%)
Apr 25, 2014	11.97	11.99	11.97	11.99	1,719	+0.08(+0.67%)
Apr 24, 2014	11.90	11.92	11.84	11.91	3,348	+0.01(+0.08%)
Apr 23, 2014	11.90	11.91	11.85	11.90	4,487	+0.00(+0.00%)
Apr 22, 2014	11.84	11.90	11.83	11.90	1,121	+0.15(+1.28%)
Apr 21, 2014	11.84	11.89	11.75	11.75	6,984	-0.09(-0.76%)
Apr 17, 2014	11.85	11.84	11.84	11.84	3,400	-0.10(-0.84%)
Apr 16, 2014	12.02	12.02	11.75	11.94	2,805	+0.10(+0.84%)
Apr 15, 2014	11.84	11.84	11.81	11.84	939	+0.04(+0.34%)
Apr 14, 2014	11.85	11.93	11.79	11.80	1,623	-0.06(-0.51%)
Apr 11, 2014	11.85	11.87	11.85	11.86	1,174	+0.01(+0.08%)
Apr 10, 2014	11.89	11.89	11.85	11.85	1,002	+0.00(+0.00%)
Apr 09, 2014	11.85	11.85	11.85	11.85	1,008	-0.04(-0.34%)
Apr 08, 2014	11.95	11.95	11.87	11.89	1,237	-0.06(-0.50%)
Apr 07, 2014	11.96	12.04	11.88	11.95	6,302	-0.01(-0.08%)
Apr 04, 2014	11.95	12.02	11.95	11.96	2,210	+0.01(+0.08%)
Apr 03, 2014	12.01	12.01	11.95	11.95	3,733	-0.01(-0.08%)
Apr 02, 2014	12.03	12.03	11.95	11.96	4,015	-0.07(-0.58%)
Apr 01, 2014	11.98	12.03	11.98	12.03	17,553	+0.04(+0.33%)
Mar 31, 2014	11.86	11.99	11.86	11.99	2,495	+0.04(+0.33%)
Mar 28, 2014	11.80	11.95	11.80	11.95	8,906	+0.11(+0.93%)
Mar 27, 2014	11.83	11.84	11.73	11.84	1,966	+0.04(+0.34%)
Mar 26, 2014	11.80	11.80	11.80	11.80	167	-0.03(-0.25%)
Mar 25, 2014	11.90	11.90	11.83	11.83	4,711	-0.05(-0.42%)
Mar 24, 2014	11.92	11.92	11.86	11.88	4,536	-0.09(-0.75%)
Mar 21, 2014	11.77	11.99	11.77	11.97	9,917	+0.03(+0.25%)
Mar 20, 2014	11.91	12.00	11.91	11.94	6,607	-0.06(-0.50%)
Mar 19, 2014	12.10	12.10	11.95	12.00	12,287	-0.01(-0.08%)
Mar 18, 2014	12.09	12.09	11.98	12.01	3,496	-0.05(-0.41%)
Mar 17, 2014	12.09	12.09	12.06	12.06	6,718	+0.06(+0.50%)
Mar 14, 2014	11.87	12.33	11.85	12.00	13,480	+0.13(+1.10%)
Mar 13, 2014	11.72	11.88	11.71	11.87	4,537	+0.16(+1.37%)
Mar 12, 2014	11.59	11.95	11.59	11.71	8,875	+0.15(+1.29%)
Mar 11, 2014	11.56	11.56	11.56	11.56	369	-0.04(-0.34%)
Mar 10, 2014	11.52	11.62	11.52	11.60	3,741	+0.02(+0.17%)
Mar 07, 2014	11.55	11.65	11.55	11.58	7,110	-0.12(-1.03%)
Mar 06, 2014	11.62	11.70	11.61	11.70	1,596	-0.02(-0.17%)
Mar 05, 2014	11.71	11.72	11.66	11.72	4,112	+0.05(+0.43%)
Mar 04, 2014	11.69	11.69	11.67	11.67	686	-0.07(-0.59%)

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.