Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.66	12.82	12.60	12.81	131,157	+0.09(+0.70%)
May 29, 2014	12.96	12.99	12.57	12.72	233,657	-0.07(-0.56%)
May 28, 2014	12.64	12.91	12.56	12.79	199,982	+0.15(+1.20%)
May 27, 2014	12.73	12.99	12.59	12.64	153,576	+0.07(+0.57%)
May 23, 2014	12.64	12.57	12.57	12.57	100,309	-0.05(-0.42%)
May 22, 2014	12.55	12.80	12.45	12.62	69,750	+0.07(+0.57%)
May 21, 2014	12.65	12.72	12.54	12.55	50,288	+0.00(+0.00%)
May 20, 2014	12.86	12.93	12.53	12.55	102,408	-0.31(-2.42%)
May 19, 2014	12.54	12.93	12.49	12.86	105,865	+0.34(+2.70%)
May 16, 2014	12.82	12.89	12.40	12.53	156,254	-0.36(-2.76%)
May 15, 2014	12.99	13.06	12.78	12.88	128,063	-0.21(-1.63%)
May 14, 2014	13.34	13.34	12.94	13.10	426,360	-0.21(-1.61%)
May 13, 2014	13.24	13.50	13.03	13.31	179,888	+0.12(+0.88%)
May 12, 2014	13.01	13.35	13.01	13.19	178,827	+0.20(+1.51%)
May 09, 2014	12.65	13.09	12.61	13.00	300,233	+0.30(+2.38%)
May 08, 2014	12.87	12.94	12.61	12.69	181,512	-0.19(-1.45%)
May 07, 2014	13.06	13.18	12.56	12.88	343,742	-0.18(-1.36%)
May 06, 2014	13.35	13.52	12.94	13.06	220,265	-0.28(-2.07%)
May 05, 2014	13.48	13.53	13.13	13.34	259,922	-0.04(-0.27%)
May 02, 2014	13.62	13.72	13.16	13.37	355,533	-0.25(-1.83%)
May 01, 2014	13.81	14.13	13.40	13.62	523,180	-0.04(-0.26%)
Apr 30, 2014	15.13	15.13	13.16	13.66	1,437,045	-6.02(-30.59%)
Apr 29, 2014	19.98	20.04	19.53	19.67	58,186	-0.19(-0.94%)
Apr 28, 2014	19.66	19.96	19.58	19.86	93,316	+0.25(+1.27%)
Apr 25, 2014	19.51	19.79	19.15	19.61	76,450	+0.09(+0.46%)
Apr 24, 2014	20.09	20.21	19.44	19.52	68,472	-0.47(-2.36%)
Apr 23, 2014	19.94	20.25	19.69	19.99	110,588	+0.07(+0.36%)
Apr 22, 2014	19.59	19.97	19.48	19.92	185,634	+0.34(+1.73%)
Apr 21, 2014	19.52	19.62	19.32	19.59	54,748	+0.04(+0.23%)
Apr 17, 2014	19.57	19.54	19.54	19.54	102,780	-0.03(-0.14%)
Apr 16, 2014	19.58	19.70	19.47	19.57	128,685	+0.18(+0.92%)
Apr 15, 2014	19.66	19.76	19.17	19.39	169,620	-0.15(-0.77%)
Apr 14, 2014	19.48	19.65	19.29	19.54	104,107	+0.12(+0.64%)
Apr 11, 2014	19.37	19.62	19.26	19.42	84,289	-0.12(-0.64%)
Apr 10, 2014	20.18	20.27	19.42	19.54	121,083	-0.59(-2.92%)
Apr 09, 2014	20.53	20.55	20.03	20.13	111,958	-0.28(-1.35%)
Apr 08, 2014	20.25	20.73	20.25	20.40	79,139	+0.16(+0.79%)
Apr 07, 2014	20.83	20.88	20.03	20.24	75,667	-0.63(-3.03%)
Apr 04, 2014	21.54	21.54	20.83	20.88	152,889	-0.48(-2.25%)
Apr 03, 2014	21.37	21.51	21.21	21.36	456,240	+0.09(+0.42%)
Apr 02, 2014	21.61	21.71	21.22	21.27	209,834	-0.23(-1.08%)
Apr 01, 2014	22.05	22.32	21.30	21.50	308,064	-0.45(-2.07%)
Mar 31, 2014	21.98	22.26	21.66	21.95	225,031	+0.09(+0.41%)
Mar 28, 2014	22.21	22.44	21.58	21.86	166,228	-0.26(-1.17%)
Mar 27, 2014	23.06	23.06	21.92	22.12	150,393	-0.90(-3.91%)
Mar 26, 2014	23.99	23.99	22.61	23.02	212,050	-0.82(-3.44%)
Mar 25, 2014	23.15	23.97	23.01	23.84	214,323	+0.88(+3.84%)
Mar 24, 2014	23.16	23.18	22.52	22.96	119,750	-0.32(-1.38%)
Mar 21, 2014	23.36	23.36	22.62	23.28	225,560	+0.13(+0.58%)
Mar 20, 2014	23.11	23.35	22.04	23.15	219,350	+0.09(+0.39%)
Mar 19, 2014	23.43	23.43	22.87	23.06	100,625	-0.37(-1.60%)
Mar 18, 2014	22.48	23.69	22.48	23.43	141,211	+1.11(+4.99%)
Mar 17, 2014	22.06	22.58	21.81	22.32	123,891	+0.55(+2.54%)
Mar 14, 2014	22.53	23.23	21.16	21.77	566,670	-0.77(-3.40%)
Mar 13, 2014	25.06	25.06	22.24	22.53	1,138,479	-2.47(-9.90%)
Mar 12, 2014	25.86	26.64	24.07	25.01	489,428	-1.55(-5.83%)
Mar 11, 2014	27.18	27.44	26.33	26.56	114,212	-0.45(-1.65%)
Mar 10, 2014	27.10	27.29	26.87	27.00	81,180	-0.04(-0.16%)
Mar 07, 2014	27.21	27.27	26.83	27.05	65,645	+0.07(+0.26%)
Mar 06, 2014	27.10	27.25	26.69	26.97	123,859	+0.03(+0.10%)
Mar 05, 2014	25.73	27.22	25.73	26.95	210,291	+1.31(+5.10%)
Mar 04, 2014	27.10	27.10	25.62	25.64	457,576	-1.15(-4.29%)

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.