Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.57	11.78	11.56	11.70	4,414,649	+0.06(+0.50%)
May 29, 2014	11.58	11.66	11.49	11.64	3,321,699	+0.10(+0.88%)
May 28, 2014	11.42	11.58	11.40	11.54	3,468,346	+0.14(+1.25%)
May 27, 2014	11.30	11.53	11.29	11.40	4,857,638	+0.15(+1.29%)
May 23, 2014	11.25	11.25	11.25	11.25	2,293,503	+0.02(+0.19%)
May 22, 2014	11.19	11.28	11.15	11.23	1,458,196	+0.02(+0.22%)
May 21, 2014	11.09	11.27	11.03	11.21	3,642,881	+0.17(+1.54%)
May 20, 2014	11.20	11.26	11.03	11.04	3,523,843	-0.14(-1.27%)
May 19, 2014	11.07	11.22	11.05	11.18	2,201,080	+0.05(+0.42%)
May 16, 2014	11.15	11.21	11.04	11.13	4,714,492	-0.05(-0.44%)
May 15, 2014	11.27	11.31	11.11	11.18	5,138,150	-0.10(-0.85%)
May 14, 2014	11.29	11.40	11.24	11.28	4,863,558	+0.01(+0.05%)
May 13, 2014	11.35	11.42	10.71	11.27	6,188,187	-0.10(-0.87%)
May 12, 2014	11.32	11.44	11.31	11.37	2,991,187	+0.14(+1.27%)
May 09, 2014	11.23	11.31	11.18	11.23	5,518,313	-0.06(-0.52%)
May 08, 2014	11.37	11.51	11.27	11.29	3,759,972	-0.10(-0.84%)
May 07, 2014	11.24	11.54	11.24	11.38	4,378,107	+0.18(+1.57%)
May 06, 2014	11.32	11.32	11.17	11.21	4,941,423	-0.12(-1.09%)
May 05, 2014	11.25	11.41	11.18	11.33	2,703,185	-0.05(-0.41%)
May 02, 2014	11.40	11.53	11.37	11.38	3,011,184	-0.02(-0.22%)
May 01, 2014	11.41	11.53	11.31	11.40	2,876,149	+0.01(+0.08%)
Apr 30, 2014	11.31	11.47	11.24	11.39	5,233,722	+0.12(+1.10%)
Apr 29, 2014	11.20	11.33	11.17	11.27	6,791,232	+0.06(+0.55%)
Apr 28, 2014	11.19	11.25	11.06	11.21	5,325,854	+0.08(+0.69%)
Apr 25, 2014	11.26	11.26	11.09	11.13	6,511,817	-0.07(-0.61%)
Apr 24, 2014	10.76	11.43	10.76	11.20	7,256,818	-0.10(-0.93%)
Apr 23, 2014	11.26	11.32	11.14	11.30	6,119,592	-0.00(-0.03%)
Apr 22, 2014	11.12	11.37	11.06	11.31	9,255,143	+0.35(+3.21%)
Apr 21, 2014	10.82	11.00	10.76	10.95	4,989,282	+0.15(+1.34%)
Apr 17, 2014	10.75	10.81	10.81	10.81	5,418,770	+0.09(+0.81%)
Apr 16, 2014	10.61	10.80	10.57	10.72	6,935,132	+0.19(+1.76%)
Apr 15, 2014	10.61	10.66	10.34	10.54	9,638,159	-0.09(-0.81%)
Apr 14, 2014	10.74	10.92	10.51	10.62	6,476,477	-0.11(-1.03%)
Apr 11, 2014	10.75	10.87	10.51	10.73	12,510,814	-0.04(-0.34%)
Apr 10, 2014	10.78	11.03	10.58	10.77	12,985,787	+0.00(+0.03%)
Apr 09, 2014	10.46	10.79	10.40	10.77	12,392,310	+0.02(+0.20%)
Apr 08, 2014	11.06	11.20	10.71	10.75	11,427,672	-0.30(-2.74%)
Apr 07, 2014	11.21	11.24	11.00	11.05	13,215,108	-0.16(-1.40%)
Apr 04, 2014	11.31	11.37	10.81	11.21	13,056,011	-0.04(-0.38%)
Apr 03, 2014	11.45	11.53	11.14	11.25	7,977,499	-0.17(-1.46%)
Apr 02, 2014	11.12	11.46	11.00	11.42	7,616,563	+0.37(+3.35%)
Apr 01, 2014	11.52	11.52	10.96	11.05	18,901,804	-0.36(-3.14%)
Mar 31, 2014	11.31	11.62	11.31	11.40	7,020,851	+0.07(+0.60%)
Mar 28, 2014	11.50	11.63	11.29	11.34	6,386,660	-0.13(-1.13%)
Mar 27, 2014	11.62	11.70	11.23	11.47	8,027,000	-0.14(-1.22%)
Mar 26, 2014	11.83	11.88	11.60	11.61	4,938,375	-0.17(-1.44%)
Mar 25, 2014	11.80	11.84	11.65	11.78	4,390,613	+0.02(+0.16%)
Mar 24, 2014	11.68	11.78	11.57	11.76	6,938,717	+0.17(+1.47%)
Mar 21, 2014	11.72	11.72	11.52	11.59	7,775,271	+0.02(+0.13%)
Mar 20, 2014	11.56	11.63	11.51	11.57	7,247,293	-0.00(-0.03%)
Mar 19, 2014	11.91	11.96	11.52	11.58	8,777,796	-0.31(-2.60%)
Mar 18, 2014	12.17	12.27	11.77	11.89	9,522,091	-0.38(-3.10%)
Mar 17, 2014	12.19	12.32	12.16	12.27	2,921,504	+0.12(+1.02%)
Mar 14, 2014	11.98	12.17	11.89	12.14	5,962,749	+0.16(+1.31%)
Mar 13, 2014	12.19	12.25	11.98	11.99	3,797,045	-0.18(-1.47%)
Mar 12, 2014	12.15	12.21	11.99	12.16	3,544,326	-0.03(-0.27%)
Mar 11, 2014	12.37	12.45	12.18	12.20	3,980,834	-0.22(-1.79%)
Mar 10, 2014	12.54	12.61	12.40	12.42	3,590,209	-0.16(-1.28%)
Mar 07, 2014	12.57	12.72	12.51	12.58	4,268,101	+0.03(+0.22%)
Mar 06, 2014	12.33	12.63	12.31	12.55	4,037,970	+0.20(+1.65%)
Mar 05, 2014	12.13	12.36	11.93	12.35	3,477,529	+0.07(+0.55%)
Mar 04, 2014	12.20	12.31	12.05	12.28	5,048,961	+0.45(+3.83%)

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.