Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.58	13.72	12.95	13.14	851,268	-0.38(-2.81%)
May 29, 2014	13.45	13.67	13.41	13.52	1,016,796	+0.19(+1.43%)
May 28, 2014	13.47	13.62	13.31	13.33	733,145	-0.21(-1.55%)
May 27, 2014	13.51	13.69	13.38	13.54	1,031,767	+0.33(+2.50%)
May 23, 2014	13.26	13.21	13.21	13.21	441,900	-0.01(-0.08%)
May 22, 2014	12.73	13.65	12.73	13.22	462,926	+0.57(+4.51%)
May 21, 2014	12.94	13.32	12.62	12.65	601,676	-0.27(-2.09%)
May 20, 2014	13.14	13.32	12.76	12.92	697,530	-0.22(-1.71%)
May 19, 2014	12.99	13.54	12.90	13.14	513,442	+0.14(+1.12%)
May 16, 2014	13.16	13.35	12.55	13.00	929,653	-0.18(-1.37%)
May 15, 2014	13.22	13.51	12.72	13.18	1,053,965	-0.12(-0.90%)
May 14, 2014	12.73	13.73	12.15	13.30	1,309,500	+0.57(+4.48%)
May 13, 2014	13.01	13.28	12.57	12.73	1,054,708	-0.25(-1.93%)
May 12, 2014	12.55	13.21	12.46	12.98	1,088,740	+0.67(+5.44%)
May 09, 2014	11.64	12.50	11.47	12.31	1,303,444	+0.60(+5.12%)
May 08, 2014	11.80	12.72	11.64	11.71	1,235,135	-0.05(-0.43%)
May 07, 2014	13.00	13.18	11.56	11.76	1,693,124	-1.16(-8.98%)
May 06, 2014	13.18	13.44	12.80	12.92	796,218	-0.35(-2.64%)
May 05, 2014	13.13	13.40	12.86	13.27	760,493	+0.05(+0.38%)
May 02, 2014	13.76	13.79	13.15	13.22	673,475	-0.45(-3.29%)
May 01, 2014	13.77	14.37	13.37	13.67	917,221	-0.17(-1.23%)
Apr 30, 2014	13.71	14.00	13.11	13.84	972,369	+0.10(+0.73%)
Apr 29, 2014	13.49	14.17	13.25	13.74	551,728	+0.31(+2.31%)
Apr 28, 2014	13.63	13.92	12.72	13.43	909,939	-0.19(-1.40%)
Apr 25, 2014	14.01	14.01	13.43	13.62	1,116,306	-0.57(-4.02%)
Apr 24, 2014	14.18	14.39	13.38	14.19	1,060,236	+0.17(+1.21%)
Apr 23, 2014	14.62	14.84	13.80	14.02	1,178,859	-0.64(-4.37%)
Apr 22, 2014	14.40	15.37	14.39	14.66	1,849,453	+0.46(+3.24%)
Apr 21, 2014	14.11	14.35	13.75	14.20	736,215	+0.21(+1.50%)
Apr 17, 2014	14.26	13.99	13.99	13.99	1,244,500	-0.27(-1.89%)
Apr 16, 2014	14.36	14.55	13.77	14.26	1,129,112	+0.04(+0.28%)
Apr 15, 2014	14.14	14.59	13.04	14.22	2,510,101	+0.06(+0.42%)
Apr 14, 2014	14.07	14.92	13.83	14.16	1,365,884	+0.16(+1.14%)
Apr 11, 2014	14.68	15.19	13.98	14.00	1,261,831	-0.95(-6.35%)
Apr 10, 2014	16.23	16.25	14.65	14.95	1,228,044	-1.36(-8.34%)
Apr 09, 2014	15.68	16.41	15.67	16.31	992,036	+0.77(+4.95%)
Apr 08, 2014	15.51	16.33	15.09	15.54	1,589,289	-0.47(-2.94%)
Apr 07, 2014	15.27	16.16	15.10	16.01	1,326,590	+0.55(+3.56%)
Apr 04, 2014	16.91	17.10	15.15	15.46	2,013,129	-1.29(-7.70%)
Apr 03, 2014	17.64	17.64	15.91	16.75	1,710,511	-0.92(-5.21%)
Apr 02, 2014	18.02	18.29	17.27	17.67	708,145	-0.28(-1.56%)
Apr 01, 2014	17.62	18.36	17.33	17.95	1,949,724	-0.13(-0.72%)
Mar 31, 2014	16.79	18.16	16.76	18.08	2,315,102	+1.34(+8.00%)
Mar 28, 2014	17.58	17.84	16.55	16.74	2,016,051	-0.95(-5.37%)
Mar 27, 2014	18.18	18.32	17.25	17.69	2,062,371	-0.55(-3.02%)
Mar 26, 2014	18.86	19.13	17.61	18.24	2,259,056	-0.56(-2.98%)
Mar 25, 2014	20.01	20.12	18.01	18.80	2,755,666	-1.00(-5.05%)
Mar 24, 2014	21.50	21.59	19.13	19.80	2,907,036	-1.55(-7.26%)
Mar 21, 2014	22.33	22.56	20.99	21.35	5,931,187	-1.75(-7.58%)
Mar 20, 2014	23.70	23.86	22.78	23.10	1,407,451	-0.76(-3.19%)
Mar 19, 2014	23.88	24.69	23.50	23.86	1,458,239	+0.06(+0.25%)
Mar 18, 2014	23.06	24.10	23.01	23.80	955,665	+0.78(+3.39%)
Mar 17, 2014	23.03	23.58	22.82	23.02	771,012	-0.02(-0.09%)
Mar 14, 2014	22.57	23.18	22.50	23.04	929,798	+0.26(+1.14%)
Mar 13, 2014	23.72	23.90	22.46	22.78	1,266,575	-0.80(-3.39%)
Mar 12, 2014	23.34	23.75	23.06	23.58	1,124,437	+0.23(+0.99%)
Mar 11, 2014	22.73	23.64	22.66	23.35	2,366,972	+0.64(+2.82%)
Mar 10, 2014	23.02	23.02	21.89	22.71	1,330,190	+0.03(+0.13%)
Mar 07, 2014	23.99	24.00	21.60	22.68	4,894,133	-0.28(-1.22%)
Mar 06, 2014	22.98	24.12	21.76	22.96	11,065,284	+3.35(+17.08%)
Mar 05, 2014	18.90	19.65	18.52	19.61	1,395,676	+0.69(+3.65%)
Mar 04, 2014	18.52	19.21	18.28	18.92	2,778,652	+0.67(+3.67%)

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.