Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.48	10.56	10.36	10.42	2,562,459	-0.07(-0.63%)
May 29, 2014	10.42	10.57	10.27	10.48	1,450,327	+0.10(+0.92%)
May 28, 2014	10.40	10.48	10.15	10.39	1,152,265	-0.02(-0.18%)
May 27, 2014	10.16	10.53	10.15	10.41	1,416,873	+0.33(+3.30%)
May 23, 2014	10.10	10.07	10.07	10.07	1,279,417	-0.10(-0.94%)
May 22, 2014	10.03	10.20	9.884	10.17	667,724	+0.05(+0.47%)
May 21, 2014	9.931	10.14	9.846	10.12	1,129,955	+0.22(+2.21%)
May 20, 2014	10.07	10.09	9.770	9.903	1,942,403	-0.18(-1.79%)
May 19, 2014	10.10	10.18	9.922	10.08	1,350,291	-0.09(-0.84%)
May 16, 2014	10.33	10.34	10.01	10.17	1,515,225	-0.16(-1.57%)
May 15, 2014	10.43	10.46	10.22	10.33	2,377,404	-0.15(-1.45%)
May 14, 2014	10.34	10.64	10.09	10.48	3,482,929	+0.16(+1.57%)
May 13, 2014	10.36	10.56	10.14	10.32	1,440,261	+0.00(+0.00%)
May 12, 2014	10.19	10.60	10.17	10.32	1,435,482	+0.13(+1.31%)
May 09, 2014	10.15	10.32	10.08	10.19	1,268,353	-0.01(-0.09%)
May 08, 2014	10.27	10.62	10.08	10.20	1,504,028	-0.16(-1.56%)
May 07, 2014	10.52	10.63	10.11	10.36	1,950,047	-0.15(-1.45%)
May 06, 2014	10.75	10.82	10.44	10.51	1,551,148	-0.30(-2.81%)
May 05, 2014	10.88	10.88	10.65	10.82	1,770,995	-0.13(-1.22%)
May 02, 2014	10.89	11.18	10.84	10.95	1,797,255	+0.12(+1.14%)
May 01, 2014	10.52	11.24	10.13	10.83	7,492,950	-0.42(-3.72%)
Apr 30, 2014	11.23	11.32	11.13	11.24	1,734,601	+0.04(+0.34%)
Apr 29, 2014	10.94	11.27	10.87	11.21	2,051,971	+0.34(+3.15%)
Apr 28, 2014	11.12	11.16	10.73	10.86	4,160,589	-0.26(-2.31%)
Apr 25, 2014	11.59	11.62	11.03	11.12	1,712,500	-0.56(-4.80%)
Apr 24, 2014	11.79	11.98	11.55	11.68	1,224,951	-0.07(-0.57%)
Apr 23, 2014	11.98	11.99	11.65	11.75	1,409,096	-0.20(-1.67%)
Apr 22, 2014	11.63	12.01	11.62	11.95	2,073,847	+0.40(+3.46%)
Apr 21, 2014	11.12	11.71	11.09	11.55	5,220,009	+0.43(+3.85%)
Apr 17, 2014	11.10	11.12	11.12	11.12	2,967,331	+0.01(+0.09%)
Apr 16, 2014	11.22	11.29	10.81	11.11	2,537,680	+0.01(+0.09%)
Apr 15, 2014	11.49	11.55	10.86	11.10	2,679,492	-0.31(-2.75%)
Apr 14, 2014	11.71	11.82	11.27	11.42	1,815,531	-0.11(-0.99%)
Apr 11, 2014	11.46	11.67	11.31	11.53	2,070,771	-0.05(-0.41%)
Apr 10, 2014	12.01	12.11	11.42	11.58	2,399,795	-0.39(-3.26%)
Apr 09, 2014	11.77	12.04	11.72	11.97	1,684,926	+0.29(+2.44%)
Apr 08, 2014	11.62	11.78	11.43	11.68	1,751,298	+0.09(+0.74%)
Apr 07, 2014	11.84	11.91	11.41	11.60	3,735,263	-0.33(-2.79%)
Apr 04, 2014	12.42	12.46	11.90	11.93	3,179,561	-0.36(-2.94%)
Apr 03, 2014	12.65	12.72	12.08	12.29	2,237,133	-0.33(-2.64%)
Apr 02, 2014	12.46	12.70	12.40	12.62	1,687,225	+0.04(+0.30%)
Apr 01, 2014	12.79	12.96	12.53	12.59	2,376,800	+0.03(+0.23%)
Mar 31, 2014	12.47	12.89	12.47	12.56	2,417,230	+0.15(+1.23%)
Mar 28, 2014	12.34	12.56	12.20	12.40	2,983,592	+0.10(+0.85%)
Mar 27, 2014	12.40	12.48	12.19	12.30	2,372,591	-0.15(-1.22%)
Mar 26, 2014	13.05	13.05	12.21	12.45	3,755,690	-0.54(-4.17%)
Mar 25, 2014	13.21	13.31	12.87	12.99	1,830,933	-0.16(-1.23%)
Mar 24, 2014	13.14	13.26	12.64	13.16	2,932,577	+0.06(+0.44%)
Mar 21, 2014	13.60	13.62	13.04	13.10	3,759,449	-0.42(-3.10%)
Mar 20, 2014	13.58	13.69	13.38	13.52	1,787,913	-0.10(-0.77%)
Mar 19, 2014	13.73	13.78	13.37	13.62	2,720,934	-0.07(-0.49%)
Mar 18, 2014	13.41	13.83	13.32	13.69	4,004,350	+0.28(+2.06%)
Mar 17, 2014	13.29	13.60	13.22	13.41	2,594,369	+0.27(+2.03%)
Mar 14, 2014	13.26	13.45	12.75	13.15	3,516,723	-0.01(-0.07%)
Mar 13, 2014	13.34	13.35	12.86	13.16	4,670,597	-0.17(-1.28%)
Mar 12, 2014	13.00	13.87	12.72	13.33	9,062,810	+0.25(+1.89%)
Mar 11, 2014	13.09	13.46	12.73	13.08	19,885,146	+1.85(+16.53%)
Mar 10, 2014	11.46	11.48	11.15	11.23	2,256,349	-0.27(-2.32%)
Mar 07, 2014	11.57	11.98	11.34	11.49	5,204,411	-0.01(-0.08%)
Mar 06, 2014	11.08	11.75	10.98	11.50	7,859,181	+0.46(+4.13%)
Mar 05, 2014	10.94	11.16	10.84	11.04	3,820,013	+0.13(+1.22%)
Mar 04, 2014	10.87	11.14	10.87	10.91	3,102,742	+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.