Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.67	14.74	14.53	14.56	706,084	-0.12(-0.82%)
May 29, 2014	14.60	14.69	14.57	14.68	430,795	+0.11(+0.73%)
May 28, 2014	14.56	14.60	14.54	14.58	658,744	-0.01(-0.07%)
May 27, 2014	14.63	14.69	14.48	14.59	480,471	+0.00(+0.00%)
May 23, 2014	14.51	14.59	14.59	14.59	553,121	+0.09(+0.60%)
May 22, 2014	14.34	14.63	14.34	14.50	606,063	+0.29(+2.06%)
May 21, 2014	14.28	14.41	14.20	14.21	591,806	+0.15(+1.07%)
May 20, 2014	14.15	14.18	14.02	14.06	1,152,090	-0.73(-4.92%)
May 19, 2014	14.79	14.82	14.59	14.78	1,501,429	+0.10(+0.66%)
May 16, 2014	14.52	14.71	14.39	14.69	663,448	+0.77(+5.56%)
May 15, 2014	14.00	14.00	13.83	13.91	537,424	-0.12(-0.83%)
May 14, 2014	13.87	14.15	13.77	14.03	642,058	+0.39(+2.86%)
May 13, 2014	13.62	13.71	13.59	13.64	577,408	-0.02(-0.15%)
May 12, 2014	13.69	13.75	13.62	13.66	542,157	-0.02(-0.17%)
May 09, 2014	13.61	13.71	13.56	13.68	463,232	+0.06(+0.44%)
May 08, 2014	13.64	13.72	13.60	13.62	542,136	-0.08(-0.61%)
May 07, 2014	13.64	13.79	13.61	13.71	771,288	+0.11(+0.81%)
May 06, 2014	13.49	13.60	13.48	13.60	315,141	+0.08(+0.59%)
May 05, 2014	13.43	13.52	13.40	13.52	353,232	+0.11(+0.82%)
May 02, 2014	13.38	13.49	13.35	13.41	516,505	+0.04(+0.30%)
May 01, 2014	13.22	13.37	13.20	13.37	408,457	+0.13(+0.98%)
Apr 30, 2014	13.13	13.26	13.13	13.24	468,143	+0.15(+1.17%)
Apr 29, 2014	13.00	13.20	13.00	13.08	561,147	+0.41(+3.22%)
Apr 28, 2014	13.11	13.14	12.44	12.67	798,072	-0.44(-3.33%)
Apr 25, 2014	12.78	13.11	12.78	13.11	732,870	+0.20(+1.55%)
Apr 24, 2014	12.88	12.91	12.70	12.91	346,849	+0.21(+1.63%)
Apr 23, 2014	12.83	12.85	12.63	12.70	499,513	-0.25(-1.89%)
Apr 22, 2014	12.93	12.98	12.90	12.95	293,164	-0.05(-0.37%)
Apr 21, 2014	13.08	13.17	12.97	12.99	524,609	-0.07(-0.54%)
Apr 17, 2014	13.03	13.06	13.06	13.06	696,381	+0.02(+0.17%)
Apr 16, 2014	12.92	13.04	12.91	13.04	676,780	+0.26(+2.04%)
Apr 15, 2014	12.96	12.96	12.60	12.78	529,902	-0.23(-1.76%)
Apr 14, 2014	12.99	13.10	12.97	13.01	602,313	+0.19(+1.49%)
Apr 11, 2014	12.78	12.85	12.76	12.82	861,905	+0.09(+0.73%)
Apr 10, 2014	12.74	12.87	12.63	12.73	1,741,295	-0.16(-1.24%)
Apr 09, 2014	13.21	13.23	12.82	12.89	1,089,601	-0.32(-2.41%)
Apr 08, 2014	13.09	13.27	13.09	13.21	943,238	+0.25(+1.92%)
Apr 07, 2014	13.06	13.10	12.93	12.96	560,131	+0.03(+0.20%)
Apr 04, 2014	12.84	13.09	12.84	12.93	496,779	+0.24(+1.86%)
Apr 03, 2014	12.74	12.78	12.52	12.70	524,050	-0.10(-0.75%)
Apr 02, 2014	12.82	12.82	12.73	12.79	569,126	-0.03(-0.20%)
Apr 01, 2014	12.74	12.84	12.69	12.82	602,950	+0.28(+2.21%)
Mar 31, 2014	12.62	12.62	12.51	12.54	659,734	+0.00(+0.03%)
Mar 28, 2014	12.39	12.62	12.38	12.54	528,386	+0.25(+2.05%)
Mar 27, 2014	12.26	12.33	12.19	12.28	595,967	-0.06(-0.46%)
Mar 26, 2014	12.57	12.57	12.34	12.34	822,926	-0.08(-0.64%)
Mar 25, 2014	12.52	12.54	12.39	12.42	632,152	-0.10(-0.79%)
Mar 24, 2014	12.46	12.60	12.39	12.52	1,120,853	+0.33(+2.69%)
Mar 21, 2014	12.28	12.34	12.18	12.19	1,737,712	-0.30(-2.40%)
Mar 20, 2014	12.56	12.65	12.23	12.49	1,829,956	-0.17(-1.36%)
Mar 19, 2014	12.68	12.89	12.64	12.66	738,917	+0.17(+1.38%)
Mar 18, 2014	12.46	12.55	12.44	12.49	568,464	-0.11(-0.88%)
Mar 17, 2014	12.61	12.70	12.59	12.60	922,431	-0.00(-0.03%)
Mar 14, 2014	12.39	12.64	12.31	12.61	749,579	+0.54(+4.52%)
Mar 13, 2014	12.18	12.27	12.04	12.06	424,177	+0.02(+0.16%)
Mar 12, 2014	11.97	12.04	11.89	12.04	393,066	+0.01(+0.08%)
Mar 11, 2014	12.15	12.16	12.01	12.03	770,662	-0.11(-0.89%)
Mar 10, 2014	12.23	12.24	11.99	12.14	941,310	-0.28(-2.26%)
Mar 07, 2014	12.82	12.82	12.34	12.42	1,655,437	-0.42(-3.30%)
Mar 06, 2014	12.83	12.93	12.80	12.85	585,277	-0.01(-0.07%)
Mar 05, 2014	12.72	12.88	12.70	12.85	958,340	+0.02(+0.12%)
Mar 04, 2014	12.64	12.85	12.64	12.84	609,032	+0.31(+2.49%)

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.