Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.82	13.97	13.76	13.94	1,413,751	+0.14(+1.00%)
May 29, 2014	14.02	14.06	13.74	13.80	1,345,092	-0.12(-0.86%)
May 28, 2014	13.86	14.03	13.77	13.92	1,285,079	+0.08(+0.60%)
May 27, 2014	13.43	13.96	13.42	13.84	1,060,272	+0.45(+3.37%)
May 23, 2014	12.91	13.38	13.38	13.38	1,421,238	+0.47(+3.63%)
May 22, 2014	12.88	13.02	12.81	12.92	489,719	+0.05(+0.36%)
May 21, 2014	12.94	13.08	12.86	12.87	727,670	-0.01(-0.07%)
May 20, 2014	12.89	13.06	12.80	12.88	1,029,119	+0.00(+0.00%)
May 19, 2014	12.83	13.04	12.78	12.88	985,244	+0.01(+0.07%)
May 16, 2014	12.86	12.98	12.75	12.87	449,543	+0.00(+0.00%)
May 15, 2014	12.85	12.93	12.74	12.87	793,478	+0.05(+0.36%)
May 14, 2014	12.73	12.86	12.66	12.82	586,466	+0.11(+0.87%)
May 13, 2014	12.80	12.82	12.70	12.71	752,088	-0.07(-0.57%)
May 12, 2014	12.85	13.03	12.78	12.79	1,094,475	-0.01(-0.07%)
May 09, 2014	12.73	12.83	12.67	12.80	947,065	+0.05(+0.43%)
May 08, 2014	12.80	12.90	12.71	12.74	1,058,140	-0.05(-0.36%)
May 07, 2014	12.77	12.91	12.63	12.79	888,210	+0.01(+0.07%)
May 06, 2014	12.73	12.82	12.68	12.78	1,125,716	-0.01(-0.07%)
May 05, 2014	12.88	12.89	12.45	12.79	948,833	-0.03(-0.21%)
May 02, 2014	13.18	13.23	12.71	12.81	751,895	-0.13(-0.99%)
May 01, 2014	12.73	12.94	12.57	12.94	853,275	+0.19(+1.50%)
Apr 30, 2014	12.75	12.80	12.66	12.75	673,920	+0.02(+0.14%)
Apr 29, 2014	12.80	12.86	12.71	12.73	570,466	-0.07(-0.57%)
Apr 28, 2014	12.76	12.86	12.66	12.80	956,367	+0.06(+0.50%)
Apr 25, 2014	12.69	12.76	12.55	12.74	985,826	+0.06(+0.50%)
Apr 24, 2014	12.78	12.84	12.62	12.68	504,102	-0.06(-0.50%)
Apr 23, 2014	12.69	12.79	12.56	12.74	631,063	-0.01(-0.07%)
Apr 22, 2014	12.74	12.79	12.68	12.75	345,614	+0.02(+0.14%)
Apr 21, 2014	12.53	12.74	12.39	12.73	295,407	+0.20(+1.60%)
Apr 17, 2014	12.49	12.53	12.53	12.53	994,970	-0.03(-0.22%)
Apr 16, 2014	12.72	13.05	12.43	12.56	613,219	-0.14(-1.08%)
Apr 15, 2014	12.67	12.71	12.43	12.69	1,167,625	+0.11(+0.87%)
Apr 14, 2014	12.48	12.60	12.38	12.59	504,258	+0.23(+1.85%)
Apr 11, 2014	12.17	12.44	12.11	12.36	617,099	+0.08(+0.67%)
Apr 10, 2014	12.66	12.72	12.21	12.27	823,540	-0.40(-3.17%)
Apr 09, 2014	12.51	12.70	12.42	12.68	604,016	+0.24(+1.91%)
Apr 08, 2014	11.97	12.54	11.94	12.44	1,187,923	+0.45(+3.73%)
Apr 07, 2014	12.05	12.22	11.71	11.99	1,553,784	+0.49(+4.29%)
Apr 04, 2014	11.80	11.90	11.48	11.50	546,644	-0.21(-1.79%)
Apr 03, 2014	11.62	11.74	11.59	11.71	396,099	+0.12(+1.02%)
Apr 02, 2014	11.54	11.69	11.45	11.59	610,778	+0.04(+0.32%)
Apr 01, 2014	11.43	11.62	11.35	11.55	597,131	+0.18(+1.61%)
Mar 31, 2014	10.99	11.37	10.97	11.37	1,120,920	+0.47(+4.36%)
Mar 28, 2014	10.82	10.98	10.82	10.90	323,865	+0.05(+0.42%)
Mar 27, 2014	10.91	11.02	10.82	10.85	349,862	-0.04(-0.34%)
Mar 26, 2014	10.60	10.99	10.58	10.89	622,139	+0.36(+3.38%)
Mar 25, 2014	10.48	10.59	10.42	10.53	352,744	+0.08(+0.79%)
Mar 24, 2014	10.69	10.71	10.45	10.45	583,610	-0.19(-1.80%)
Mar 21, 2014	10.79	10.89	10.64	10.64	2,126,897	-0.10(-0.93%)
Mar 20, 2014	10.71	10.98	10.71	10.74	1,290,677	+0.00(+0.00%)
Mar 19, 2014	10.93	11.01	10.72	10.74	917,124	-0.18(-1.67%)
Mar 18, 2014	10.82	10.98	10.77	10.92	696,649	+0.09(+0.84%)
Mar 17, 2014	10.77	10.93	10.73	10.83	460,776	+0.07(+0.68%)
Mar 14, 2014	10.73	10.91	10.72	10.76	575,428	+0.02(+0.17%)
Mar 13, 2014	10.79	10.80	10.69	10.74	571,554	-0.05(-0.42%)
Mar 12, 2014	10.69	10.90	10.66	10.79	793,950	+0.09(+0.85%)
Mar 11, 2014	10.69	10.78	10.62	10.69	802,600	+0.02(+0.17%)
Mar 10, 2014	10.78	10.83	10.59	10.68	682,765	-0.08(-0.76%)
Mar 07, 2014	11.02	11.03	10.75	10.76	1,025,506	-0.26(-2.32%)
Mar 06, 2014	10.99	11.16	10.92	11.01	933,443	+0.05(+0.42%)
Mar 05, 2014	10.72	11.02	10.69	10.97	1,280,895	+0.47(+4.53%)
Mar 04, 2014	10.33	10.58	10.30	10.49	1,181,567	+0.27(+2.68%)

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.