Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.31	16.31	14.88	15.11	288,255	-1.09(-6.73%)
May 29, 2014	15.54	16.24	14.75	16.20	251,364	+0.90(+5.88%)
May 28, 2014	13.69	15.81	13.66	15.30	494,486	+1.80(+13.33%)
May 27, 2014	13.60	13.85	13.11	13.50	230,087	+0.07(+0.52%)
May 23, 2014	13.19	13.43	13.43	13.43	234,000	+0.04(+0.30%)
May 22, 2014	13.06	13.67	12.71	13.39	133,797	+0.29(+2.21%)
May 21, 2014	12.36	13.18	11.75	13.10	203,684	+0.90(+7.38%)
May 20, 2014	12.67	12.71	12.00	12.20	190,193	-0.36(-2.87%)
May 19, 2014	12.99	13.41	12.43	12.56	193,250	-0.49(-3.75%)
May 16, 2014	12.38	13.23	12.24	13.05	157,709	+0.73(+5.93%)
May 15, 2014	12.34	12.47	11.76	12.32	217,133	-0.06(-0.48%)
May 14, 2014	13.01	13.16	12.31	12.38	177,004	-0.69(-5.28%)
May 13, 2014	13.17	13.39	12.92	13.07	173,743	-0.14(-1.06%)
May 12, 2014	13.07	13.43	12.86	13.21	375,645	+0.30(+2.32%)
May 09, 2014	13.24	13.75	12.70	12.91	212,437	-0.29(-2.20%)
May 08, 2014	12.78	14.10	12.40	13.20	355,034	+0.52(+4.10%)
May 07, 2014	13.46	14.07	12.34	12.68	276,503	-0.77(-5.72%)
May 06, 2014	13.59	14.00	13.36	13.45	145,597	+0.42(+3.22%)
May 05, 2014	13.02	13.35	12.80	13.03	125,306	-0.12(-0.91%)
May 02, 2014	13.29	13.76	12.92	13.15	109,555	-0.14(-1.05%)
May 01, 2014	13.51	14.33	12.75	13.29	158,242	-0.24(-1.77%)
Apr 30, 2014	12.48	13.83	12.27	13.53	232,190	+1.01(+8.07%)
Apr 29, 2014	12.86	13.06	12.48	12.52	136,329	-0.37(-2.87%)
Apr 28, 2014	13.73	14.18	12.80	12.89	213,828	-0.69(-5.08%)
Apr 25, 2014	13.32	13.85	13.25	13.58	149,300	+0.13(+0.95%)
Apr 24, 2014	14.15	14.27	13.25	13.45	335,550	-0.49(-3.50%)
Apr 23, 2014	14.33	14.50	13.85	13.94	212,544	-0.38(-2.65%)
Apr 22, 2014	14.50	14.63	14.01	14.32	222,394	-0.03(-0.21%)
Apr 21, 2014	14.10	14.40	13.85	14.35	197,737	+0.27(+1.92%)
Apr 17, 2014	14.14	14.08	14.08	14.08	156,600	-0.18(-1.26%)
Apr 16, 2014	14.20	14.50	13.76	14.26	221,606	+0.21(+1.49%)
Apr 15, 2014	13.90	14.34	13.55	14.05	448,149	+0.13(+0.93%)
Apr 14, 2014	15.22	16.00	13.84	13.92	889,002	-0.75(-5.11%)
Apr 11, 2014	13.90	15.32	13.30	14.67	2,428,906	-6.04(-29.16%)
Apr 10, 2014	22.91	23.10	20.54	20.71	359,800	-2.16(-9.44%)
Apr 09, 2014	23.88	24.59	22.56	22.87	205,085	-0.85(-3.58%)
Apr 08, 2014	23.45	24.45	23.30	23.72	229,927	+0.23(+0.98%)
Apr 07, 2014	24.56	24.58	23.16	23.49	88,705	-1.14(-4.63%)
Apr 04, 2014	25.98	26.32	24.46	24.63	108,377	-1.11(-4.31%)
Apr 03, 2014	27.79	27.83	25.66	25.74	101,736	-1.97(-7.11%)
Apr 02, 2014	28.14	28.43	27.27	27.71	91,383	-0.36(-1.28%)
Apr 01, 2014	27.36	28.31	27.36	28.07	106,752	+0.95(+3.50%)
Mar 31, 2014	26.72	27.85	26.51	27.12	99,588	+0.52(+1.95%)
Mar 28, 2014	26.73	27.14	26.26	26.60	146,856	-0.05(-0.19%)
Mar 27, 2014	27.13	27.33	26.10	26.65	153,025	-0.61(-2.24%)
Mar 26, 2014	28.90	29.21	26.77	27.26	161,654	-1.51(-5.25%)
Mar 25, 2014	30.19	31.01	28.69	28.77	80,525	-1.21(-4.04%)
Mar 24, 2014	30.72	30.80	29.20	29.98	126,021	-0.61(-1.99%)
Mar 21, 2014	30.58	30.80	29.28	30.59	190,227	+0.06(+0.20%)
Mar 20, 2014	30.65	31.18	29.75	30.53	177,594	+0.54(+1.80%)
Mar 19, 2014	30.00	30.93	29.09	29.99	88,055	+0.03(+0.10%)
Mar 18, 2014	29.79	30.59	29.08	29.96	72,718	+0.46(+1.56%)
Mar 17, 2014	29.21	29.55	29.07	29.50	77,629	+0.46(+1.58%)
Mar 14, 2014	29.15	29.48	28.55	29.04	68,644	-0.02(-0.07%)
Mar 13, 2014	30.16	30.18	28.03	29.06	84,067	-1.47(-4.81%)
Mar 12, 2014	30.40	30.60	29.39	30.53	109,269	+0.17(+0.56%)
Mar 11, 2014	32.70	32.70	29.81	30.36	176,104	-2.37(-7.24%)
Mar 10, 2014	31.94	32.99	31.27	32.73	86,986	+0.62(+1.93%)
Mar 07, 2014	32.89	32.90	31.31	32.11	92,659	-0.82(-2.49%)
Mar 06, 2014	33.92	34.10	32.09	32.93	159,829	-0.75(-2.23%)
Mar 05, 2014	33.07	33.85	32.77	33.68	90,085	+0.55(+1.66%)
Mar 04, 2014	33.39	34.14	32.72	33.13	65,640	-0.09(-0.27%)

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.