Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.63	10.71	10.51	10.66	23,935	+0.07(+0.62%)
May 29, 2014	10.52	10.78	10.52	10.59	28,740	+0.08(+0.81%)
May 28, 2014	10.49	10.60	10.42	10.51	48,537	-0.04(-0.36%)
May 27, 2014	10.53	10.76	10.42	10.54	51,186	+0.11(+1.08%)
May 23, 2014	10.31	10.43	10.43	10.43	36,958	+0.08(+0.73%)
May 22, 2014	10.11	10.36	10.11	10.36	49,386	+0.20(+1.94%)
May 21, 2014	10.17	10.23	9.877	10.16	40,191	+0.05(+0.46%)
May 20, 2014	10.25	10.27	9.887	10.11	83,116	-0.22(-2.09%)
May 19, 2014	10.26	10.38	10.23	10.33	42,914	-0.01(-0.09%)
May 16, 2014	10.25	10.41	10.08	10.34	82,962	+0.03(+0.27%)
May 15, 2014	10.55	10.58	10.27	10.31	75,567	-0.23(-2.23%)
May 14, 2014	11.20	11.20	10.52	10.54	51,843	-0.68(-6.03%)
May 13, 2014	11.48	11.48	11.07	11.22	44,260	-0.33(-2.85%)
May 12, 2014	11.11	11.72	11.11	11.55	57,153	+0.45(+4.06%)
May 09, 2014	10.74	11.13	10.74	11.10	29,382	+0.25(+2.34%)
May 08, 2014	11.05	11.32	10.82	10.84	28,035	-0.27(-2.45%)
May 07, 2014	10.95	11.14	10.72	11.12	58,792	+0.23(+2.16%)
May 06, 2014	11.22	11.28	10.82	10.88	57,442	-0.42(-3.74%)
May 05, 2014	11.19	11.36	11.00	11.30	37,866	+0.04(+0.33%)
May 02, 2014	11.07	11.40	11.07	11.27	46,940	+0.20(+1.78%)
May 01, 2014	11.27	11.28	10.89	11.07	110,159	-0.21(-1.83%)
Apr 30, 2014	11.29	11.29	11.08	11.28	64,329	+0.00(+0.00%)
Apr 29, 2014	11.34	11.45	11.19	11.28	39,946	+0.03(+0.25%)
Apr 28, 2014	11.27	11.51	11.16	11.25	75,493	-0.02(-0.17%)
Apr 25, 2014	11.40	11.74	11.22	11.27	67,929	-0.11(-0.99%)
Apr 24, 2014	11.56	11.56	11.26	11.38	41,597	-0.16(-1.38%)
Apr 23, 2014	11.88	11.88	11.49	11.54	30,037	-0.39(-3.31%)
Apr 22, 2014	11.81	12.01	11.80	11.93	35,157	+0.09(+0.79%)
Apr 21, 2014	11.81	11.92	11.63	11.84	17,549	+0.10(+0.88%)
Apr 17, 2014	11.60	11.74	11.74	11.74	31,739	+0.08(+0.73%)
Apr 16, 2014	11.73	11.76	11.51	11.65	23,265	+0.05(+0.40%)
Apr 15, 2014	11.65	11.65	11.26	11.60	41,785	+0.04(+0.33%)
Apr 14, 2014	11.55	11.72	11.32	11.57	44,610	+0.11(+0.98%)
Apr 11, 2014	11.27	11.57	11.27	11.45	55,752	+0.12(+1.08%)
Apr 10, 2014	12.01	12.01	11.29	11.33	57,592	-0.67(-5.56%)
Apr 09, 2014	11.98	12.06	11.74	12.00	43,688	+0.11(+0.95%)
Apr 08, 2014	11.91	12.10	11.82	11.89	48,293	+0.04(+0.32%)
Apr 07, 2014	12.23	12.23	11.77	11.85	60,761	-0.38(-3.15%)
Apr 04, 2014	12.74	12.79	12.21	12.23	79,281	-0.44(-3.48%)
Apr 03, 2014	12.79	12.79	12.61	12.68	57,621	-0.11(-0.88%)
Apr 02, 2014	12.68	12.86	12.63	12.79	55,963	+0.05(+0.37%)
Apr 01, 2014	12.14	12.76	12.05	12.74	99,272	+0.58(+4.79%)
Mar 31, 2014	11.93	12.28	11.93	12.16	60,690	+0.29(+2.45%)
Mar 28, 2014	11.48	12.13	11.48	11.87	43,849	+0.36(+3.10%)
Mar 27, 2014	11.86	11.86	11.47	11.51	39,922	-0.29(-2.47%)
Mar 26, 2014	12.33	12.35	11.79	11.80	50,061	-0.43(-3.53%)
Mar 25, 2014	12.12	12.27	12.03	12.23	27,945	+0.17(+1.40%)
Mar 24, 2014	12.39	12.39	12.06	12.06	65,369	-0.31(-2.50%)
Mar 21, 2014	12.28	12.50	12.15	12.37	80,493	+0.18(+1.46%)
Mar 20, 2014	12.28	12.28	12.10	12.20	31,961	-0.07(-0.54%)
Mar 19, 2014	12.28	12.38	12.06	12.26	57,769	-0.03(-0.23%)
Mar 18, 2014	12.04	12.40	12.04	12.29	71,736	+0.31(+2.59%)
Mar 17, 2014	12.24	12.44	11.94	11.98	50,633	-0.23(-1.85%)
Mar 14, 2014	12.21	12.40	12.17	12.21	59,130	-0.10(-0.84%)
Mar 13, 2014	12.54	12.54	12.29	12.31	57,128	-0.17(-1.35%)
Mar 12, 2014	12.44	12.52	12.38	12.48	48,501	+0.04(+0.30%)
Mar 11, 2014	12.44	12.62	12.35	12.44	85,550	+0.01(+0.08%)
Mar 10, 2014	12.44	12.45	12.25	12.43	39,231	-0.05(-0.37%)
Mar 07, 2014	12.51	12.54	12.41	12.48	30,675	+0.09(+0.75%)
Mar 06, 2014	12.42	12.46	12.15	12.38	48,537	+0.01(+0.08%)
Mar 05, 2014	12.61	12.65	12.31	12.38	58,787	-0.28(-2.21%)
Mar 04, 2014	12.46	13.03	12.38	12.65	147,274	+0.36(+2.96%)

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.