Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.22	13.33	13.08	13.29	652,860	+0.10(+0.79%)
May 29, 2014	13.19	13.25	13.07	13.19	281,983	+0.03(+0.27%)
May 28, 2014	13.07	13.22	12.86	13.15	290,500	+0.11(+0.86%)
May 27, 2014	12.96	13.14	12.86	13.04	256,315	+0.21(+1.63%)
May 23, 2014	13.23	12.83	12.83	12.83	309,919	-0.45(-3.40%)
May 22, 2014	12.86	13.28	12.86	13.28	113,133	+0.49(+3.80%)
May 21, 2014	12.58	12.97	12.58	12.80	356,342	+0.42(+3.43%)
May 20, 2014	12.55	12.55	12.27	12.37	169,494	-0.18(-1.44%)
May 19, 2014	12.37	12.61	12.26	12.55	125,514	+0.12(+0.95%)
May 16, 2014	12.52	12.56	12.26	12.43	171,930	-0.14(-1.11%)
May 15, 2014	12.51	12.62	12.44	12.57	197,747	+0.02(+0.17%)
May 14, 2014	12.79	12.85	12.48	12.55	253,106	-0.28(-2.17%)
May 13, 2014	12.85	12.94	12.71	12.83	428,709	+0.01(+0.05%)
May 12, 2014	12.86	13.12	12.71	12.82	265,405	-0.03(-0.27%)
May 09, 2014	12.70	12.93	12.67	12.86	85,108	+0.09(+0.71%)
May 08, 2014	12.86	12.96	12.71	12.77	122,874	-0.15(-1.18%)
May 07, 2014	12.68	12.92	12.52	12.92	169,568	+0.24(+1.86%)
May 06, 2014	12.80	12.90	12.59	12.68	122,706	-0.17(-1.35%)
May 05, 2014	12.85	12.98	12.76	12.86	210,808	-0.08(-0.59%)
May 02, 2014	12.98	13.14	12.92	12.93	143,427	-0.07(-0.53%)
May 01, 2014	13.02	13.09	12.81	13.00	231,218	-0.04(-0.32%)
Apr 30, 2014	12.93	13.11	12.91	13.05	169,441	+0.10(+0.81%)
Apr 29, 2014	12.96	13.12	12.88	12.94	130,759	+0.00(+0.00%)
Apr 28, 2014	13.04	13.15	12.92	12.94	134,968	-0.01(-0.05%)
Apr 25, 2014	12.95	13.16	12.86	12.95	150,346	+0.02(+0.16%)
Apr 24, 2014	13.44	13.44	12.75	12.93	175,485	-0.40(-3.02%)
Apr 23, 2014	13.39	13.39	13.22	13.33	108,304	-0.02(-0.16%)
Apr 22, 2014	13.33	13.54	13.23	13.35	100,844	+0.00(+0.00%)
Apr 21, 2014	13.36	13.39	13.20	13.35	93,221	-0.03(-0.26%)
Apr 17, 2014	13.21	13.39	13.39	13.39	141,291	+0.13(+0.94%)
Apr 16, 2014	13.32	13.32	13.18	13.26	83,020	-0.01(-0.10%)
Apr 15, 2014	13.22	13.40	13.02	13.27	165,606	+0.04(+0.32%)
Apr 14, 2014	13.42	13.55	13.14	13.23	153,962	-0.06(-0.42%)
Apr 11, 2014	13.34	13.55	13.29	13.29	130,018	-0.17(-1.29%)
Apr 10, 2014	13.79	13.79	13.35	13.46	230,392	-0.34(-2.47%)
Apr 09, 2014	13.96	13.96	13.74	13.80	100,266	-0.11(-0.80%)
Apr 08, 2014	13.95	14.04	13.84	13.91	159,024	+0.01(+0.10%)
Apr 07, 2014	13.89	13.96	13.73	13.90	143,043	-0.01(-0.10%)
Apr 04, 2014	14.18	14.18	13.90	13.91	149,591	-0.26(-1.81%)
Apr 03, 2014	14.25	14.25	14.07	14.17	178,449	-0.08(-0.54%)
Apr 02, 2014	14.41	14.42	14.16	14.25	191,955	-0.10(-0.68%)
Apr 01, 2014	14.04	14.39	13.86	14.35	219,240	+0.31(+2.18%)
Mar 31, 2014	13.90	14.05	13.83	14.04	183,261	+0.10(+0.75%)
Mar 28, 2014	13.75	14.05	13.75	13.94	137,754	+0.17(+1.26%)
Mar 27, 2014	13.88	14.04	13.66	13.76	184,118	-0.15(-1.05%)
Mar 26, 2014	14.16	14.17	13.89	13.91	117,720	-0.15(-1.04%)
Mar 25, 2014	14.07	14.13	14.00	14.05	88,105	+0.05(+0.35%)
Mar 24, 2014	13.94	14.07	13.89	14.00	143,832	+0.12(+0.85%)
Mar 21, 2014	13.84	13.98	13.84	13.89	514,316	+0.06(+0.40%)
Mar 20, 2014	13.82	13.88	13.82	13.83	377,606	+0.00(+0.00%)
Mar 19, 2014	13.83	13.83	13.79	13.83	263,710	-0.02(-0.15%)
Mar 18, 2014	13.87	13.94	13.84	13.85	133,230	-0.01(-0.05%)
Mar 17, 2014	13.88	13.90	13.82	13.86	197,134	+0.03(+0.20%)
Mar 14, 2014	13.81	13.97	13.81	13.83	206,905	-0.03(-0.20%)
Mar 13, 2014	13.87	13.91	13.80	13.86	249,545	-0.01(-0.05%)
Mar 12, 2014	13.86	13.94	13.82	13.87	427,930	-0.02(-0.15%)
Mar 11, 2014	13.94	14.03	13.85	13.89	750,530	-0.08(-0.55%)
Mar 10, 2014	13.90	13.96	13.88	13.96	184,731	+0.07(+0.50%)
Mar 07, 2014	14.05	14.05	13.89	13.89	163,789	-0.09(-0.65%)
Mar 06, 2014	13.96	14.04	13.96	13.98	174,793	+0.02(+0.15%)
Mar 05, 2014	13.97	13.99	13.88	13.96	188,679	+0.01(+0.10%)
Mar 04, 2014	13.93	14.05	13.93	13.95	422,923	+0.18(+1.31%)

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.