Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.06	14.06	13.22	13.67	28,545	-0.26(-1.89%)
May 29, 2014	14.16	14.24	13.70	13.93	34,955	-0.22(-1.58%)
May 28, 2014	14.16	14.44	14.15	14.16	5,845	+0.12(+0.89%)
May 27, 2014	13.81	14.18	13.76	14.03	34,806	+0.23(+1.67%)
May 23, 2014	13.59	13.80	13.80	13.80	30,336	+0.31(+2.32%)
May 22, 2014	13.05	13.49	12.97	13.49	38,281	+0.41(+3.16%)
May 21, 2014	13.03	13.08	12.84	13.08	33,641	+0.10(+0.80%)
May 20, 2014	12.85	13.04	12.85	12.97	12,752	+0.14(+1.12%)
May 19, 2014	12.57	12.97	12.57	12.83	18,286	+0.26(+2.08%)
May 16, 2014	12.31	12.61	12.29	12.57	11,123	+0.53(+4.41%)
May 15, 2014	12.90	12.92	12.01	12.04	30,573	-0.87(-6.71%)
May 14, 2014	12.59	13.14	12.44	12.90	22,088	+0.47(+3.78%)
May 13, 2014	12.34	12.64	12.20	12.43	33,846	+0.07(+0.59%)
May 12, 2014	12.40	12.40	12.20	12.36	8,367	-0.09(-0.73%)
May 09, 2014	12.50	12.50	12.27	12.45	21,644	+0.11(+0.88%)
May 08, 2014	12.19	12.45	12.19	12.34	7,802	+0.03(+0.21%)
May 07, 2014	12.50	12.60	12.19	12.31	14,540	+0.12(+0.98%)
May 06, 2014	12.87	12.87	12.19	12.19	14,862	-0.42(-3.37%)
May 05, 2014	12.64	12.80	12.42	12.62	17,036	+0.08(+0.64%)
May 02, 2014	12.69	12.69	12.42	12.54	23,745	-0.15(-1.15%)
May 01, 2014	12.38	12.88	12.38	12.68	41,021	+0.26(+2.10%)
Apr 30, 2014	12.77	12.77	12.36	12.42	53,518	+0.03(+0.28%)
Apr 29, 2014	11.71	12.39	11.34	12.39	28,406	+0.36(+2.97%)
Apr 28, 2014	12.21	12.95	11.70	12.03	56,651	-0.55(-4.35%)
Apr 25, 2014	12.63	12.63	12.40	12.58	99,433	+0.23(+1.84%)
Apr 24, 2014	12.77	12.77	12.13	12.35	23,706	-0.43(-3.35%)
Apr 23, 2014	12.20	12.81	12.13	12.78	122,704	+0.59(+4.81%)
Apr 22, 2014	11.87	12.72	11.83	12.19	88,141	+0.45(+3.87%)
Apr 21, 2014	11.13	11.76	11.13	11.74	30,572	+0.71(+6.42%)
Apr 17, 2014	11.12	11.03	11.03	11.03	9,667	+0.01(+0.08%)
Apr 16, 2014	10.92	11.12	10.86	11.02	22,933	+0.27(+2.48%)
Apr 15, 2014	11.06	11.12	10.75	10.76	16,446	-0.25(-2.31%)
Apr 14, 2014	11.06	11.06	10.78	11.01	18,380	+0.25(+2.33%)
Apr 11, 2014	10.66	10.84	10.65	10.76	18,912	-0.28(-2.57%)
Apr 10, 2014	11.24	11.24	10.78	11.04	18,217	-0.20(-1.74%)
Apr 09, 2014	11.23	11.24	11.08	11.24	3,397	-0.10(-0.90%)
Apr 08, 2014	11.09	11.46	11.09	11.34	16,771	+0.17(+1.56%)
Apr 07, 2014	11.30	11.73	11.06	11.17	76,470	-0.06(-0.53%)
Apr 04, 2014	11.15	11.24	11.15	11.23	25,555	+0.09(+0.84%)
Apr 03, 2014	10.84	11.22	10.78	11.13	14,520	+0.38(+3.55%)
Apr 02, 2014	10.86	10.87	10.75	10.75	22,126	-0.15(-1.40%)
Apr 01, 2014	11.00	11.00	10.78	10.90	42,815	-0.06(-0.58%)
Mar 31, 2014	11.04	11.33	10.94	10.97	45,967	+0.17(+1.61%)
Mar 28, 2014	10.60	10.96	10.60	10.79	10,247	+0.23(+2.21%)
Mar 27, 2014	10.72	10.72	10.43	10.56	17,830	-0.04(-0.37%)
Mar 26, 2014	10.56	10.81	10.41	10.60	18,822	+0.16(+1.53%)
Mar 25, 2014	10.91	10.93	10.38	10.44	23,158	-0.24(-2.20%)
Mar 24, 2014	10.72	10.91	10.45	10.67	48,017	+0.43(+4.22%)
Mar 21, 2014	10.26	10.40	10.16	10.24	18,398	+0.10(+0.99%)
Mar 20, 2014	10.18	10.28	10.14	10.14	12,761	-0.04(-0.37%)
Mar 19, 2014	10.28	10.28	10.18	10.18	1,367	-0.10(-0.98%)
Mar 18, 2014	10.33	10.33	10.19	10.28	8,094	+0.11(+1.11%)
Mar 17, 2014	10.16	10.40	10.16	10.17	12,733	+0.07(+0.67%)
Mar 14, 2014	10.47	10.47	10.07	10.10	17,321	-0.02(-0.17%)
Mar 13, 2014	10.10	10.28	10.08	10.12	17,433	+0.03(+0.29%)
Mar 12, 2014	10.16	10.33	10.08	10.09	10,994	-0.08(-0.83%)
Mar 11, 2014	10.39	10.46	10.17	10.17	13,783	-0.24(-2.30%)
Mar 10, 2014	10.12	10.91	10.07	10.41	47,369	+0.33(+3.29%)
Mar 07, 2014	10.15	10.15	9.865	10.08	13,826	+0.00(+0.04%)
Mar 06, 2014	9.961	10.07	9.927	10.07	27,558	+0.21(+2.13%)
Mar 05, 2014	9.957	9.957	9.739	9.865	25,595	+0.09(+0.96%)
Mar 04, 2014	9.990	9.990	9.743	9.770	17,800	-0.19(-1.95%)

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.