Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.01	13.06	12.97	13.00	569,909	-0.03(-0.23%)
May 29, 2014	13.01	13.20	12.99	13.03	683,996	-0.01(-0.08%)
May 28, 2014	13.20	13.22	13.03	13.04	898,685	-0.33(-2.47%)
May 27, 2014	13.40	13.45	13.29	13.37	572,242	-0.06(-0.45%)
May 26, 2014	13.41	13.48	13.38	13.43	256,339	-0.01(-0.07%)
May 23, 2014	13.38	13.48	13.38	13.44	305,883	+0.05(+0.37%)
May 22, 2014	13.30	13.48	13.26	13.39	330,717	+0.04(+0.30%)
May 21, 2014	13.25	13.40	13.20	13.35	593,958	+0.07(+0.53%)
May 20, 2014	13.35	13.35	13.25	13.28	422,140	-0.08(-0.60%)
May 16, 2014	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
May 15, 2014	13.30	13.37	13.19	13.36	842,603	+0.09(+0.68%)
May 14, 2014	13.09	13.32	13.05	13.27	1,117,264	+0.24(+1.84%)
May 13, 2014	13.01	13.06	12.96	13.03	2,165,089	+0.02(+0.15%)
May 12, 2014	12.98	13.04	12.90	13.01	655,892	+0.04(+0.31%)
May 09, 2014	12.98	13.07	12.93	12.97	311,909	-0.01(-0.08%)
May 08, 2014	13.18	13.21	12.93	12.98	1,123,844	-0.19(-1.44%)
May 07, 2014	13.16	13.24	13.12	13.17	702,910	+0.01(+0.08%)
May 06, 2014	13.22	13.25	13.13	13.16	605,310	-0.05(-0.38%)
May 05, 2014	13.24	13.29	13.15	13.21	517,365	-0.08(-0.60%)
May 02, 2014	13.32	13.37	13.22	13.29	491,922	-0.06(-0.45%)
May 01, 2014	13.37	13.55	13.29	13.35	747,380	-0.04(-0.30%)
Apr 30, 2014	13.29	13.57	13.28	13.39	2,454,388	+0.08(+0.60%)
Apr 29, 2014	13.23	13.44	13.15	13.31	1,607,613	+0.23(+1.76%)
Apr 28, 2014	13.15	13.15	13.05	13.08	759,510	-0.07(-0.53%)
Apr 25, 2014	13.00	13.20	13.00	13.15	889,129	+0.09(+0.69%)
Apr 24, 2014	12.82	13.08	12.80	13.06	501,897	+0.25(+1.95%)
Apr 23, 2014	12.84	12.96	12.80	12.81	346,197	-0.08(-0.62%)
Apr 22, 2014	13.00	13.05	12.86	12.89	397,808	-0.15(-1.15%)
Apr 21, 2014	13.07	13.11	12.95	13.04	367,197	-0.09(-0.69%)
Apr 17, 2014		13.13	13.13	13.13	0	-0.04(-0.30%)
Apr 16, 2014	13.10	13.21	13.06	13.17	387,404	+0.08(+0.61%)
Apr 15, 2014	13.01	13.09	12.97	13.09	363,645	+0.07(+0.54%)
Apr 14, 2014	13.15	13.17	13.00	13.02	335,603	-0.11(-0.84%)
Apr 11, 2014	13.20	13.21	13.05	13.13	464,542	-0.06(-0.45%)
Apr 10, 2014	12.92	13.22	12.90	13.19	1,448,094	+0.27(+2.09%)
Apr 09, 2014	12.80	13.05	12.74	12.92	1,625,953	+0.18(+1.41%)
Apr 08, 2014	12.67	12.84	12.67	12.74	566,481	+0.02(+0.16%)
Apr 07, 2014	12.60	12.74	12.60	12.72	483,369	+0.11(+0.87%)
Apr 04, 2014	12.66	12.70	12.60	12.61	581,409	-0.08(-0.63%)
Apr 03, 2014	12.74	12.77	12.66	12.69	374,409	-0.05(-0.39%)
Apr 02, 2014	12.80	12.85	12.71	12.74	435,304	-0.05(-0.39%)
Apr 01, 2014	12.89	12.89	12.77	12.79	394,278	-0.05(-0.39%)
Mar 31, 2014	12.73	12.90	12.71	12.84	535,767	+0.08(+0.63%)
Mar 28, 2014	12.78	12.83	12.71	12.76	491,861	-0.05(-0.39%)
Mar 27, 2014	12.79	12.82	12.74	12.81	0	+0.06(+0.47%)
Mar 26, 2014	12.77	12.79	12.70	12.75	576,493	+0.02(+0.16%)
Mar 25, 2014	12.75	12.77	12.68	12.73	486,664	+0.02(+0.16%)
Mar 24, 2014	12.63	12.72	12.57	12.71	677,038	+0.11(+0.87%)
Mar 21, 2014	12.64	12.74	12.60	12.60	1,692,491	-0.09(-0.71%)
Mar 20, 2014	12.76	12.76	12.65	12.69	484,496	-0.12(-0.94%)
Mar 19, 2014	12.98	12.98	12.72	12.81	576,913	-0.16(-1.23%)
Mar 18, 2014	12.76	12.99	12.75	12.97	750,157	+0.20(+1.57%)
Mar 17, 2014	12.63	12.78	12.63	12.77	515,314	+0.09(+0.71%)
Mar 14, 2014	12.61	12.79	12.61	12.68	561,786	+0.00(+0.00%)
Mar 13, 2014	12.72	12.74	12.62	12.68	677,830	-0.07(-0.55%)
Mar 12, 2014	12.75	12.77	12.68	12.75	554,188	+0.02(+0.16%)
Mar 11, 2014	12.63	12.77	12.59	12.73	970,028	+0.04(+0.32%)
Mar 10, 2014	12.82	12.87	12.61	12.69	586,300	-0.13(-1.01%)
Mar 07, 2014	12.97	13.06	12.76	12.82	1,095,011	-0.17(-1.31%)
Mar 06, 2014	13.00	13.08	12.90	12.99	1,620,143	+0.01(+0.08%)
Mar 05, 2014	12.98	13.12	12.89	12.98	1,939,847	+0.00(+0.00%)
Mar 04, 2014	12.72	12.98	12.71	12.98	1,581,387	+0.29(+2.29%)

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.