Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.62	11.65	11.41	11.51	50,966	-0.15(-1.33%)
May 29, 2014	11.75	11.75	11.57	11.66	10,252	-0.05(-0.42%)
May 28, 2014	11.78	11.78	11.61	11.71	17,614	-0.11(-0.95%)
May 27, 2014	11.80	11.95	11.65	11.82	52,025	+0.13(+1.14%)
May 23, 2014	11.73	11.69	11.69	11.69	42,601	-0.01(-0.12%)
May 22, 2014	11.61	11.74	11.58	11.70	11,590	+0.06(+0.48%)
May 21, 2014	11.72	11.83	11.61	11.65	43,414	+0.11(+0.98%)
May 20, 2014	11.46	11.70	11.39	11.53	49,919	-0.19(-1.62%)
May 19, 2014	11.66	11.82	11.51	11.72	35,936	+0.07(+0.60%)
May 16, 2014	11.58	11.78	10.94	11.65	61,842	+0.05(+0.42%)
May 15, 2014	11.27	11.78	10.80	11.61	78,509	+0.31(+2.74%)
May 14, 2014	11.63	11.63	11.27	11.30	49,838	-0.32(-2.73%)
May 13, 2014	11.87	11.87	11.61	11.61	14,896	-0.23(-1.96%)
May 12, 2014	11.63	11.97	11.51	11.84	30,044	+0.25(+2.12%)
May 09, 2014	11.41	11.67	11.41	11.60	37,332	+0.18(+1.60%)
May 08, 2014	11.48	11.73	11.40	11.41	35,723	-0.13(-1.10%)
May 07, 2014	11.51	11.72	11.48	11.54	120,047	+0.08(+0.68%)
May 06, 2014	11.36	11.74	11.36	11.46	101,601	+0.04(+0.37%)
May 05, 2014	11.41	11.57	11.34	11.42	35,750	-0.05(-0.43%)
May 02, 2014	11.52	11.68	11.40	11.47	63,817	+0.03(+0.25%)
May 01, 2014	11.37	11.52	11.23	11.44	84,242	+0.11(+0.93%)
Apr 30, 2014	11.26	11.46	11.26	11.34	43,727	+0.01(+0.12%)
Apr 29, 2014	11.55	11.76	11.30	11.32	49,795	-0.13(-1.16%)
Apr 28, 2014	11.67	11.71	11.38	11.46	37,286	-0.20(-1.74%)
Apr 25, 2014	11.95	12.27	11.61	11.66	116,550	-0.28(-2.34%)
Apr 24, 2014	12.08	12.08	11.86	11.94	34,069	-0.04(-0.35%)
Apr 23, 2014	12.35	12.36	11.95	11.98	29,594	-0.20(-1.61%)
Apr 22, 2014	12.25	12.34	12.07	12.18	17,008	-0.01(-0.06%)
Apr 21, 2014	12.07	12.43	12.07	12.18	16,167	-0.17(-1.36%)
Apr 17, 2014	12.11	12.35	12.35	12.35	29,042	+0.24(+1.96%)
Apr 16, 2014	12.18	12.24	12.01	12.11	13,728	+0.06(+0.52%)
Apr 15, 2014	12.12	12.14	11.92	12.05	18,189	-0.03(-0.29%)
Apr 14, 2014	12.09	12.13	11.95	12.09	46,920	+0.15(+1.23%)
Apr 11, 2014	11.95	12.10	11.89	11.94	40,837	-0.08(-0.70%)
Apr 10, 2014	12.34	12.51	11.88	12.02	27,259	-0.35(-2.82%)
Apr 09, 2014	12.41	12.45	12.27	12.37	22,512	+0.02(+0.17%)
Apr 08, 2014	12.32	12.70	12.09	12.35	28,889	+0.01(+0.06%)
Apr 07, 2014	12.44	12.47	12.24	12.34	24,454	-0.08(-0.67%)
Apr 04, 2014	12.91	13.03	12.39	12.43	55,390	-0.36(-2.84%)
Apr 03, 2014	12.80	12.88	12.72	12.79	20,618	-0.02(-0.16%)
Apr 02, 2014	12.79	12.96	12.77	12.81	18,393	+0.01(+0.05%)
Apr 01, 2014	12.42	12.87	12.39	12.81	29,447	+0.44(+3.56%)
Mar 31, 2014	12.23	12.42	12.23	12.37	48,081	+0.13(+1.09%)
Mar 28, 2014	12.06	12.32	12.03	12.23	161,641	+0.15(+1.21%)
Mar 27, 2014	12.15	12.15	11.96	12.09	27,306	-0.09(-0.75%)
Mar 26, 2014	12.39	12.46	12.18	12.18	35,429	-0.10(-0.85%)
Mar 25, 2014	12.46	12.46	12.07	12.28	36,228	-0.08(-0.68%)
Mar 24, 2014	12.42	12.44	12.23	12.37	30,315	-0.08(-0.62%)
Mar 21, 2014	12.44	12.51	12.36	12.44	114,361	+0.01(+0.06%)
Mar 20, 2014	12.52	12.60	12.27	12.43	109,433	+0.03(+0.22%)
Mar 19, 2014	12.55	12.58	12.35	12.41	32,854	-0.10(-0.84%)
Mar 18, 2014	12.55	12.58	12.42	12.51	26,866	+0.00(+0.00%)
Mar 17, 2014	12.66	12.74	12.44	12.51	34,221	-0.01(-0.06%)
Mar 14, 2014	12.46	12.59	11.90	12.52	13,503	+0.01(+0.06%)
Mar 13, 2014	12.71	12.74	12.37	12.51	38,601	-0.19(-1.49%)
Mar 12, 2014	12.60	12.71	12.51	12.70	24,306	-0.06(-0.44%)
Mar 11, 2014	12.83	12.89	12.64	12.76	50,325	-0.11(-0.87%)
Mar 10, 2014	12.82	12.92	12.78	12.87	10,957	-0.03(-0.22%)
Mar 07, 2014	12.92	13.19	12.77	12.90	28,790	-0.02(-0.16%)
Mar 06, 2014	13.06	13.06	12.80	12.92	66,802	-0.16(-1.23%)
Mar 05, 2014	13.07	13.13	12.95	13.08	18,863	-0.06(-0.48%)
Mar 04, 2014	13.11	13.27	13.01	13.14	114,377	+0.15(+1.18%)

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.