Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.36	12.36	12.20	12.21	1,206,424	-0.18(-1.46%)
May 29, 2014	12.26	12.39	12.19	12.39	767,231	+0.13(+1.05%)
May 28, 2014	12.16	12.26	12.06	12.26	554,308	+0.16(+1.31%)
May 27, 2014	12.44	12.44	12.04	12.11	783,951	-0.29(-2.31%)
May 23, 2014	12.17	12.39	12.39	12.39	1,492,207	+0.27(+2.21%)
May 22, 2014	12.13	12.22	12.11	12.12	671,952	-0.00(-0.03%)
May 21, 2014	12.16	12.19	12.04	12.13	230,509	+0.03(+0.25%)
May 20, 2014	12.21	12.24	12.07	12.10	661,965	-0.20(-1.59%)
May 19, 2014	12.26	12.30	12.18	12.29	630,447	-0.01(-0.06%)
May 16, 2014	12.24	12.36	12.17	12.30	367,750	+0.13(+1.05%)
May 15, 2014	12.32	12.37	12.07	12.17	1,053,618	-0.16(-1.28%)
May 14, 2014	12.13	12.38	12.11	12.33	829,987	+0.18(+1.49%)
May 13, 2014	11.89	12.15	11.81	12.15	1,869,751	+0.29(+2.48%)
May 12, 2014	11.89	12.02	11.83	11.86	1,526,103	+0.03(+0.26%)
May 09, 2014	11.86	11.90	11.79	11.83	523,214	-0.03(-0.25%)
May 08, 2014	11.84	11.93	11.72	11.86	684,218	+0.08(+0.70%)
May 07, 2014	11.46	11.77	11.46	11.77	802,338	+0.33(+2.87%)
May 06, 2014	11.55	11.57	11.43	11.45	979,059	-0.15(-1.26%)
May 05, 2014	11.75	11.78	11.54	11.59	553,683	-0.18(-1.55%)
May 02, 2014	11.78	11.85	11.69	11.78	683,013	+0.04(+0.37%)
May 01, 2014	11.80	11.80	11.52	11.73	481,060	-0.04(-0.31%)
Apr 30, 2014	11.55	11.79	11.47	11.77	1,070,810	+0.23(+2.03%)
Apr 29, 2014	11.61	11.69	11.52	11.53	809,959	-0.04(-0.32%)
Apr 28, 2014	11.47	11.62	11.43	11.57	1,251,811	+0.13(+1.15%)
Apr 25, 2014	11.56	11.59	11.39	11.44	650,362	-0.15(-1.32%)
Apr 24, 2014	11.60	11.64	11.53	11.59	390,358	+0.06(+0.51%)
Apr 23, 2014	11.48	11.60	11.37	11.53	832,175	+0.04(+0.32%)
Apr 22, 2014	11.48	11.58	11.43	11.50	710,956	-0.10(-0.88%)
Apr 21, 2014	11.69	11.73	11.56	11.60	357,617	-0.12(-1.00%)
Apr 17, 2014	11.78	11.72	11.72	11.72	588,442	-0.12(-0.99%)
Apr 16, 2014	11.76	11.86	11.71	11.83	548,757	+0.11(+0.94%)
Apr 15, 2014	11.67	11.73	11.52	11.72	933,181	+0.03(+0.25%)
Apr 14, 2014	11.66	11.72	11.60	11.69	1,395,827	+0.11(+0.95%)
Apr 11, 2014	11.59	11.64	11.48	11.59	933,750	-0.04(-0.31%)
Apr 10, 2014	11.64	11.67	11.57	11.62	1,001,271	+0.06(+0.51%)
Apr 09, 2014	11.59	11.64	11.41	11.56	820,037	-0.01(-0.06%)
Apr 08, 2014	11.50	11.63	11.42	11.57	1,203,083	+0.18(+1.54%)
Apr 07, 2014	11.34	11.45	11.25	11.39	1,193,462	+0.05(+0.45%)
Apr 04, 2014	11.40	11.56	11.32	11.34	865,872	+0.01(+0.13%)
Apr 03, 2014	11.43	11.48	11.29	11.33	1,046,309	-0.10(-0.90%)
Apr 02, 2014	11.39	11.45	11.27	11.43	967,851	+0.04(+0.32%)
Apr 01, 2014	11.35	11.41	11.22	11.39	885,028	+0.04(+0.39%)
Mar 31, 2014	11.10	11.37	11.07	11.35	1,412,280	+0.23(+2.10%)
Mar 28, 2014	11.16	11.25	11.05	11.12	1,133,957	-0.01(-0.13%)
Mar 27, 2014	10.73	11.23	10.67	11.13	1,058,647	+0.44(+4.10%)
Mar 26, 2014	10.77	10.81	10.67	10.69	826,946	-0.02(-0.20%)
Mar 25, 2014	10.36	10.72	10.36	10.72	1,433,050	+0.41(+3.97%)
Mar 24, 2014	10.42	10.46	10.21	10.31	1,294,430	-0.05(-0.49%)
Mar 21, 2014	10.38	10.62	10.34	10.36	1,306,181	+0.04(+0.35%)
Mar 20, 2014	10.17	10.34	10.04	10.32	1,026,264	+0.15(+1.51%)
Mar 19, 2014	10.44	10.46	10.11	10.17	709,356	-0.31(-3.00%)
Mar 18, 2014	10.23	10.50	10.17	10.48	686,094	+0.29(+2.87%)
Mar 17, 2014	10.19	10.20	10.09	10.19	387,957	+0.05(+0.50%)
Mar 14, 2014	10.15	10.25	10.09	10.14	1,303,663	-0.04(-0.43%)
Mar 13, 2014	10.23	10.25	10.06	10.18	636,386	+0.03(+0.29%)
Mar 12, 2014	10.15	10.28	10.09	10.15	777,921	-0.01(-0.07%)
Mar 11, 2014	10.01	10.20	10.01	10.16	998,084	+0.19(+1.91%)
Mar 10, 2014	10.01	10.08	9.911	9.970	822,757	-0.12(-1.16%)
Mar 07, 2014	10.29	10.31	10.05	10.09	637,849	-0.21(-2.06%)
Mar 06, 2014	10.32	10.35	10.18	10.30	851,702	+0.04(+0.36%)
Mar 05, 2014	10.47	10.47	10.21	10.26	737,015	-0.20(-1.89%)
Mar 04, 2014	10.43	10.47	10.38	10.46	507,826	+0.10(+0.99%)

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.