Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.39	19.77	19.16	19.24	658,165	-0.13(-0.67%)
May 29, 2014	18.60	19.46	18.60	19.37	450,437	+0.86(+4.65%)
May 28, 2014	19.14	19.14	18.42	18.51	345,900	-0.49(-2.58%)
May 27, 2014	19.10	19.36	18.62	19.00	493,484	-0.08(-0.42%)
May 23, 2014	18.98	19.08	19.08	19.08	316,000	+0.13(+0.69%)
May 22, 2014	18.59	19.18	18.52	18.95	343,182	+0.37(+1.99%)
May 21, 2014	18.28	18.75	18.15	18.58	290,132	+0.43(+2.37%)
May 20, 2014	18.21	18.48	18.01	18.15	454,292	-0.06(-0.33%)
May 19, 2014	17.70	18.24	17.70	18.21	339,066	+0.49(+2.77%)
May 16, 2014	18.09	18.11	17.49	17.72	590,191	-0.40(-2.21%)
May 15, 2014	18.00	18.30	17.63	18.12	620,497	+0.14(+0.78%)
May 14, 2014	18.06	18.37	17.79	17.98	430,338	-0.17(-0.94%)
May 13, 2014	18.58	18.69	18.05	18.15	752,758	-0.39(-2.10%)
May 12, 2014	17.86	18.72	17.83	18.54	912,464	+0.71(+3.98%)
May 09, 2014	17.20	18.02	16.72	17.83	573,591	+0.54(+3.12%)
May 08, 2014	17.03	19.97	16.70	17.29	1,312,725	+0.31(+1.83%)
May 07, 2014	16.32	17.00	15.95	16.98	595,982	+0.65(+3.98%)
May 06, 2014	16.47	16.86	16.26	16.33	493,479	-0.22(-1.33%)
May 05, 2014	16.18	16.66	15.91	16.55	547,977	+0.25(+1.53%)
May 02, 2014	15.68	16.34	15.49	16.30	455,788	+0.62(+3.95%)
May 01, 2014	15.83	16.15	15.45	15.68	482,778	-0.17(-1.07%)
Apr 30, 2014	15.96	16.08	15.30	15.85	557,094	-0.13(-0.81%)
Apr 29, 2014	15.91	16.32	15.82	15.98	625,849	+0.14(+0.88%)
Apr 28, 2014	15.72	15.99	15.39	15.84	501,746	+0.23(+1.47%)
Apr 25, 2014	15.52	15.72	15.40	15.61	405,062	-0.05(-0.32%)
Apr 24, 2014	15.96	15.96	14.92	15.66	451,595	-0.18(-1.14%)
Apr 23, 2014	15.93	16.06	15.65	15.84	454,506	-0.15(-0.94%)
Apr 22, 2014	15.60	16.23	15.42	15.99	806,558	+0.33(+2.11%)
Apr 21, 2014	15.84	15.84	15.47	15.66	899,622	-0.18(-1.14%)
Apr 17, 2014	15.30	15.84	15.84	15.84	5,367,300	+0.44(+2.86%)
Apr 16, 2014	15.61	15.61	14.75	15.40	1,214,262	+1.03(+7.17%)
Apr 15, 2014	13.96	14.83	13.42	14.37	855,527	+0.70(+5.12%)
Apr 14, 2014	13.78	14.04	13.28	13.67	566,269	+0.02(+0.15%)
Apr 11, 2014	13.61	13.93	13.39	13.65	636,458	-0.03(-0.22%)
Apr 10, 2014	14.31	14.31	13.54	13.68	709,919	-0.57(-4.00%)
Apr 09, 2014	13.67	14.43	13.64	14.25	482,054	+0.70(+5.17%)
Apr 08, 2014	14.05	14.27	13.49	13.55	746,951	-0.55(-3.90%)
Apr 07, 2014	13.20	14.34	13.04	14.10	1,114,567	+0.84(+6.33%)
Apr 04, 2014	13.26	13.44	12.60	13.26	573,482	+0.10(+0.76%)
Apr 03, 2014	13.54	13.76	12.74	13.16	472,135	-0.41(-3.02%)
Apr 02, 2014	13.65	13.81	13.36	13.57	375,144	+0.02(+0.15%)
Apr 01, 2014	12.89	13.61	12.89	13.55	529,771	+0.69(+5.37%)
Mar 31, 2014	12.53	12.90	12.31	12.86	587,034	+0.38(+3.04%)
Mar 28, 2014	12.84	13.09	12.18	12.48	572,057	-0.34(-2.65%)
Mar 27, 2014	12.96	12.97	12.04	12.82	820,680	-0.12(-0.97%)
Mar 26, 2014	13.73	14.00	12.88	12.95	636,225	-0.53(-3.90%)
Mar 25, 2014	14.06	14.44	13.39	13.47	626,090	-0.48(-3.44%)
Mar 24, 2014	14.96	14.96	13.88	13.95	612,444	-0.97(-6.50%)
Mar 21, 2014	15.61	15.69	14.61	14.92	1,485,338	-0.65(-4.17%)
Mar 20, 2014	15.35	15.69	15.16	15.57	270,277	+0.12(+0.78%)
Mar 19, 2014	15.56	15.73	15.31	15.45	209,836	-0.08(-0.52%)
Mar 18, 2014	14.75	15.73	14.75	15.53	592,433	+0.80(+5.43%)
Mar 17, 2014	15.08	15.39	14.58	14.73	327,965	-0.25(-1.67%)
Mar 14, 2014	14.83	15.10	14.54	14.98	298,328	+0.06(+0.40%)
Mar 13, 2014	15.17	15.46	14.81	14.92	492,849	-0.22(-1.45%)
Mar 12, 2014	14.93	15.23	14.74	15.14	354,080	+0.22(+1.47%)
Mar 11, 2014	14.40	14.93	14.21	14.92	792,754	+0.71(+5.00%)
Mar 10, 2014	14.09	14.40	13.99	14.21	506,132	+0.09(+0.64%)
Mar 07, 2014	14.17	14.40	13.79	14.12	494,332	-0.05(-0.35%)
Mar 06, 2014	14.65	14.98	13.06	14.17	2,263,447	-1.32(-8.52%)
Mar 05, 2014	15.23	15.54	14.90	15.49	555,117	+0.36(+2.38%)
Mar 04, 2014	15.27	15.71	15.04	15.13	484,455	+0.11(+0.73%)

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.