Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.49	10.57	10.37	10.43	2,559,963	-0.07(-0.64%)
May 29, 2014	10.43	10.58	10.28	10.49	1,448,915	+0.10(+0.92%)
May 28, 2014	10.41	10.49	10.16	10.40	1,151,142	-0.02(-0.18%)
May 27, 2014	10.17	10.54	10.16	10.42	1,415,493	+0.33(+3.31%)
May 23, 2014	10.11	10.08	10.08	10.08	1,278,171	-0.10(-0.94%)
May 22, 2014	10.04	10.21	9.894	10.18	667,073	+0.05(+0.47%)
May 21, 2014	9.941	10.15	9.855	10.13	1,128,854	+0.22(+2.21%)
May 20, 2014	10.08	10.10	9.779	9.913	1,940,511	-0.18(-1.79%)
May 19, 2014	10.11	10.19	9.932	10.09	1,348,976	-0.09(-0.84%)
May 16, 2014	10.34	10.35	10.02	10.18	1,513,750	-0.16(-1.57%)
May 15, 2014	10.44	10.47	10.23	10.34	2,375,088	-0.15(-1.45%)
May 14, 2014	10.35	10.65	10.10	10.49	3,479,536	+0.16(+1.57%)
May 13, 2014	10.37	10.57	10.15	10.33	1,438,858	+0.00(+0.00%)
May 12, 2014	10.20	10.61	10.18	10.33	1,434,084	+0.13(+1.31%)
May 09, 2014	10.16	10.33	10.09	10.20	1,267,118	-0.01(-0.09%)
May 08, 2014	10.28	10.63	10.09	10.21	1,502,563	-0.16(-1.56%)
May 07, 2014	10.53	10.64	10.12	10.37	1,948,147	-0.15(-1.45%)
May 06, 2014	10.76	10.83	10.45	10.52	1,549,637	-0.30(-2.81%)
May 05, 2014	10.89	10.89	10.66	10.83	1,769,270	-0.13(-1.22%)
May 02, 2014	10.90	11.19	10.86	10.96	1,795,505	+0.12(+1.14%)
May 01, 2014	10.53	11.26	10.14	10.84	7,485,651	-0.42(-3.72%)
Apr 30, 2014	11.24	11.33	11.14	11.26	1,732,911	+0.04(+0.34%)
Apr 29, 2014	10.95	11.28	10.88	11.22	2,049,972	+0.34(+3.15%)
Apr 28, 2014	11.13	11.17	10.74	10.87	4,156,536	-0.26(-2.31%)
Apr 25, 2014	11.60	11.63	11.04	11.13	1,710,832	-0.56(-4.80%)
Apr 24, 2014	11.80	11.99	11.56	11.69	1,223,758	-0.07(-0.57%)
Apr 23, 2014	11.99	12.00	11.66	11.76	1,407,724	-0.20(-1.67%)
Apr 22, 2014	11.65	12.03	11.63	11.96	2,071,827	+0.40(+3.46%)
Apr 21, 2014	11.13	11.72	11.10	11.56	5,214,924	+0.43(+3.85%)
Apr 17, 2014	11.11	11.13	11.13	11.13	2,964,441	+0.01(+0.09%)
Apr 16, 2014	11.23	11.30	10.82	11.12	2,535,208	+0.01(+0.09%)
Apr 15, 2014	11.50	11.56	10.87	11.11	2,676,882	-0.31(-2.75%)
Apr 14, 2014	11.72	11.83	11.28	11.43	1,813,762	-0.11(-0.99%)
Apr 11, 2014	11.47	11.68	11.32	11.54	2,068,754	-0.05(-0.41%)
Apr 10, 2014	12.02	12.12	11.43	11.59	2,397,457	-0.39(-3.26%)
Apr 09, 2014	11.78	12.05	11.73	11.98	1,683,285	+0.29(+2.44%)
Apr 08, 2014	11.64	11.79	11.45	11.69	1,749,592	+0.09(+0.74%)
Apr 07, 2014	11.86	11.92	11.42	11.61	3,731,625	-0.33(-2.79%)
Apr 04, 2014	12.44	12.47	11.91	11.94	3,176,464	-0.36(-2.94%)
Apr 03, 2014	12.66	12.73	12.09	12.30	2,234,954	-0.33(-2.64%)
Apr 02, 2014	12.47	12.71	12.41	12.64	1,685,582	+0.04(+0.30%)
Apr 01, 2014	12.81	12.97	12.54	12.60	2,374,485	+0.03(+0.23%)
Mar 31, 2014	12.48	12.91	12.48	12.57	2,414,875	+0.15(+1.23%)
Mar 28, 2014	12.35	12.57	12.21	12.42	2,980,686	+0.10(+0.85%)
Mar 27, 2014	12.41	12.49	12.20	12.31	2,370,280	-0.15(-1.22%)
Mar 26, 2014	13.06	13.06	12.22	12.46	3,752,032	-0.54(-4.17%)
Mar 25, 2014	13.23	13.32	12.88	13.01	1,829,149	-0.16(-1.23%)
Mar 24, 2014	13.15	13.27	12.65	13.17	2,929,721	+0.06(+0.44%)
Mar 21, 2014	13.62	13.64	13.05	13.11	3,755,787	-0.42(-3.10%)
Mar 20, 2014	13.60	13.70	13.40	13.53	1,786,172	-0.10(-0.77%)
Mar 19, 2014	13.74	13.80	13.38	13.64	2,718,283	-0.07(-0.49%)
Mar 18, 2014	13.43	13.85	13.33	13.70	4,000,449	+0.28(+2.06%)
Mar 17, 2014	13.30	13.62	13.23	13.43	2,591,842	+0.27(+2.03%)
Mar 14, 2014	13.27	13.46	12.76	13.16	3,513,297	-0.01(-0.07%)
Mar 13, 2014	13.35	13.36	12.87	13.17	4,666,048	-0.17(-1.28%)
Mar 12, 2014	13.02	13.88	12.73	13.34	9,053,983	+0.25(+1.89%)
Mar 11, 2014	13.10	13.47	12.74	13.09	19,865,778	+1.86(+16.53%)
Mar 10, 2014	11.47	11.49	11.16	11.24	2,254,151	-0.27(-2.32%)
Mar 07, 2014	11.58	11.99	11.35	11.50	5,199,341	-0.01(-0.08%)
Mar 06, 2014	11.09	11.76	10.99	11.51	7,851,526	+0.46(+4.13%)
Mar 05, 2014	10.95	11.17	10.86	11.06	3,816,292	+0.13(+1.22%)
Mar 04, 2014	10.88	11.15	10.88	10.92	3,099,719	+0.16(+1.50%)

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.