Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.43	12.57	12.35	12.38	439,333	-0.01(-0.08%)
May 29, 2014	12.49	12.55	12.30	12.39	394,036	-0.07(-0.53%)
May 28, 2014	12.54	12.54	12.35	12.46	370,179	-0.11(-0.88%)
May 27, 2014	12.40	12.64	12.33	12.57	431,787	+0.29(+2.34%)
May 23, 2014	12.27	12.28	12.28	12.28	594,615	+0.09(+0.73%)
May 22, 2014	12.21	12.24	12.14	12.20	196,463	+0.03(+0.27%)
May 21, 2014	12.17	12.27	11.97	12.16	500,989	+0.04(+0.29%)
May 20, 2014	12.30	12.30	12.02	12.13	897,177	-0.23(-1.89%)
May 19, 2014	12.12	12.37	12.12	12.36	573,141	+0.24(+1.98%)
May 16, 2014	12.09	12.14	11.94	12.12	543,304	+0.01(+0.09%)
May 15, 2014	12.08	12.19	11.87	12.11	666,761	-0.04(-0.33%)
May 14, 2014	12.36	12.49	12.08	12.15	992,551	-0.25(-2.03%)
May 13, 2014	12.54	12.61	12.37	12.40	970,664	-0.14(-1.08%)
May 12, 2014	12.31	12.56	12.19	12.54	613,198	+0.30(+2.48%)
May 09, 2014	11.96	12.24	11.87	12.23	450,241	+0.22(+1.85%)
May 08, 2014	12.17	12.29	11.97	12.01	556,392	-0.14(-1.16%)
May 07, 2014	12.04	12.18	11.86	12.15	556,085	+0.17(+1.42%)
May 06, 2014	12.13	12.22	11.97	11.98	577,046	-0.19(-1.57%)
May 05, 2014	12.10	12.29	12.03	12.17	520,375	-0.05(-0.39%)
May 02, 2014	12.20	12.50	11.97	12.22	455,274	+0.01(+0.09%)
May 01, 2014	12.27	12.77	12.07	12.21	600,431	-0.08(-0.68%)
Apr 30, 2014	12.20	12.81	12.13	12.29	532,987	+0.09(+0.77%)
Apr 29, 2014	12.44	12.49	12.17	12.20	444,909	-0.15(-1.20%)
Apr 28, 2014	12.43	12.52	12.24	12.35	763,696	-0.04(-0.30%)
Apr 25, 2014	12.58	12.66	12.34	12.39	744,100	-0.20(-1.60%)
Apr 24, 2014	12.88	12.91	12.55	12.59	862,461	-0.22(-1.69%)
Apr 23, 2014	12.55	12.83	12.52	12.80	1,023,756	+0.23(+1.84%)
Apr 22, 2014	12.53	12.64	12.40	12.57	1,087,521	+0.25(+2.06%)
Apr 21, 2014	12.27	12.37	12.12	12.32	1,018,675	+0.16(+1.32%)
Apr 17, 2014	12.08	12.16	12.16	12.16	1,091,249	+0.08(+0.62%)
Apr 16, 2014	12.21	12.23	12.03	12.08	374,324	-0.01(-0.10%)
Apr 15, 2014	12.21	12.30	11.92	12.10	629,624	-0.07(-0.56%)
Apr 14, 2014	12.23	12.28	12.04	12.17	375,851	+0.09(+0.71%)
Apr 11, 2014	12.00	12.20	11.98	12.08	493,722	-0.06(-0.50%)
Apr 10, 2014	12.47	12.47	12.05	12.14	710,877	-0.35(-2.82%)
Apr 09, 2014	12.60	12.62	12.41	12.49	301,356	-0.08(-0.61%)
Apr 08, 2014	12.57	12.70	12.50	12.57	408,387	-0.00(-0.03%)
Apr 07, 2014	12.70	12.90	12.49	12.57	527,406	-0.14(-1.13%)
Apr 04, 2014	13.19	13.25	12.70	12.72	528,684	-0.42(-3.22%)
Apr 03, 2014	13.17	13.18	12.97	13.14	375,914	+0.01(+0.05%)
Apr 02, 2014	13.18	13.18	12.94	13.13	374,449	-0.05(-0.38%)
Apr 01, 2014	12.92	13.20	12.74	13.18	756,703	+0.32(+2.48%)
Mar 31, 2014	12.73	12.95	12.69	12.86	440,226	+0.25(+1.96%)
Mar 28, 2014	12.69	12.87	12.60	12.62	366,404	-0.08(-0.66%)
Mar 27, 2014	12.97	13.23	12.67	12.70	452,902	-0.22(-1.72%)
Mar 26, 2014	13.26	13.26	12.91	12.92	603,088	-0.25(-1.88%)
Mar 25, 2014	13.20	13.30	13.14	13.17	504,942	+0.04(+0.30%)
Mar 24, 2014	13.21	13.26	13.07	13.13	468,944	-0.05(-0.35%)
Mar 21, 2014	13.42	13.49	13.15	13.18	2,255,869	-0.16(-1.17%)
Mar 20, 2014	12.92	13.36	12.92	13.33	623,304	+0.34(+2.61%)
Mar 19, 2014	12.89	13.14	12.77	12.99	419,977	+0.09(+0.69%)
Mar 18, 2014	12.78	12.93	12.74	12.90	554,611	+0.12(+0.98%)
Mar 17, 2014	12.63	12.83	12.63	12.78	839,579	+0.27(+2.15%)
Mar 14, 2014	12.55	12.78	12.44	12.51	1,101,926	-0.12(-0.97%)
Mar 13, 2014	12.85	12.87	12.57	12.63	583,256	-0.13(-1.00%)
Mar 12, 2014	12.90	12.96	12.69	12.76	900,544	-0.22(-1.67%)
Mar 11, 2014	13.18	13.18	12.92	12.98	574,495	-0.22(-1.67%)
Mar 10, 2014	13.14	13.24	13.09	13.20	513,724	+0.02(+0.13%)
Mar 07, 2014	13.18	13.27	13.14	13.18	490,549	+0.12(+0.94%)
Mar 06, 2014	12.90	13.11	12.90	13.06	617,203	+0.16(+1.24%)
Mar 05, 2014	12.88	12.96	12.67	12.90	518,615	-0.02(-0.14%)
Mar 04, 2014	12.64	13.00	12.47	12.92	1,063,959	+0.45(+3.64%)

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.