Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.28	12.54	12.18	12.29	267,683	-0.00(-0.03%)
May 29, 2014	12.22	12.35	12.14	12.29	274,151	+0.16(+1.31%)
May 28, 2014	12.34	12.43	12.07	12.13	306,925	-0.21(-1.72%)
May 27, 2014	12.47	12.51	12.30	12.35	286,848	+0.05(+0.38%)
May 23, 2014	12.44	12.30	12.30	12.30	304,591	-0.13(-1.02%)
May 22, 2014	12.23	12.48	12.16	12.43	296,833	+0.23(+1.85%)
May 21, 2014	11.81	12.28	11.72	12.20	937,028	+0.37(+3.15%)
May 20, 2014	12.58	12.59	11.79	11.83	976,325	-1.06(-8.25%)
May 19, 2014	12.76	12.89	12.61	12.89	514,435	+0.13(+0.99%)
May 16, 2014	12.43	12.77	12.35	12.77	562,662	+0.38(+3.06%)
May 15, 2014	12.84	12.86	12.37	12.39	622,712	-0.55(-4.26%)
May 14, 2014	13.26	13.34	12.88	12.94	504,931	-0.34(-2.55%)
May 13, 2014	13.40	13.58	13.23	13.28	520,351	-0.17(-1.24%)
May 12, 2014	13.20	13.60	13.16	13.44	406,609	+0.27(+2.02%)
May 09, 2014	12.91	13.22	12.78	13.18	607,279	+0.77(+6.21%)
May 08, 2014	12.35	13.00	12.30	12.41	490,879	+0.02(+0.16%)
May 07, 2014	12.37	12.45	12.26	12.39	493,175	+0.03(+0.27%)
May 06, 2014	12.63	12.63	12.34	12.35	599,093	-0.32(-2.52%)
May 05, 2014	12.38	12.72	12.21	12.67	852,263	+0.21(+1.65%)
May 02, 2014	12.40	12.60	12.32	12.47	676,046	+0.07(+0.54%)
May 01, 2014	12.69	12.69	12.32	12.40	658,550	-0.35(-2.71%)
Apr 30, 2014	12.94	12.94	12.64	12.75	847,529	-0.18(-1.39%)
Apr 29, 2014	12.80	13.06	12.78	12.92	1,540,914	-0.32(-2.41%)
Apr 28, 2014	14.70	14.70	13.16	13.24	1,290,459	-1.46(-9.90%)
Apr 25, 2014	14.69	14.77	14.40	14.70	422,744	-0.04(-0.27%)
Apr 24, 2014	14.90	15.00	14.71	14.74	339,835	-0.07(-0.49%)
Apr 23, 2014	14.88	15.06	14.78	14.81	367,301	-0.04(-0.27%)
Apr 22, 2014	14.63	15.03	14.61	14.85	235,892	+0.23(+1.54%)
Apr 21, 2014	14.83	14.97	14.59	14.63	302,089	-0.19(-1.30%)
Apr 17, 2014	14.96	14.82	14.82	14.82	399,098	-0.13(-0.89%)
Apr 16, 2014	14.80	15.06	14.77	14.95	512,782	+0.27(+1.81%)
Apr 15, 2014	14.49	14.71	14.27	14.69	519,563	+0.19(+1.28%)
Apr 14, 2014	14.59	14.67	14.34	14.50	462,081	+0.08(+0.55%)
Apr 11, 2014	14.28	14.50	13.96	14.42	689,391	-0.07(-0.50%)
Apr 10, 2014	14.97	14.97	14.41	14.49	617,335	-0.43(-2.89%)
Apr 09, 2014	15.03	15.04	14.75	14.92	685,186	-0.06(-0.40%)
Apr 08, 2014	14.96	15.10	14.86	14.98	436,373	+0.01(+0.09%)
Apr 07, 2014	15.73	15.73	14.82	14.97	909,109	-0.78(-4.98%)
Apr 04, 2014	16.65	16.65	15.74	15.76	597,048	-0.76(-4.63%)
Apr 03, 2014	16.65	16.75	16.31	16.52	537,335	-0.09(-0.56%)
Apr 02, 2014	16.35	16.73	16.27	16.61	523,308	+0.26(+1.58%)
Apr 01, 2014	16.29	16.47	16.17	16.35	495,136	+0.11(+0.65%)
Mar 31, 2014	16.03	16.47	15.88	16.25	517,785	+0.29(+1.83%)
Mar 28, 2014	15.73	16.25	15.74	15.95	684,697	+0.23(+1.44%)
Mar 27, 2014	15.79	15.87	15.61	15.73	715,623	-0.07(-0.46%)
Mar 26, 2014	16.39	16.44	15.78	15.80	555,230	-0.48(-2.94%)
Mar 25, 2014	16.51	16.63	16.11	16.28	434,263	-0.19(-1.13%)
Mar 24, 2014	16.68	16.87	16.41	16.47	436,856	-0.18(-1.08%)
Mar 21, 2014	16.57	16.70	16.48	16.65	1,105,814	+0.09(+0.56%)
Mar 20, 2014	16.61	16.76	16.50	16.55	631,860	-0.08(-0.48%)
Mar 19, 2014	16.57	16.86	16.52	16.63	409,563	+0.07(+0.40%)
Mar 18, 2014	16.76	16.82	16.49	16.57	307,352	-0.16(-0.95%)
Mar 17, 2014	16.39	16.82	16.32	16.73	877,137	+0.39(+2.40%)
Mar 14, 2014	16.45	16.59	16.29	16.33	734,861	-0.14(-0.85%)
Mar 13, 2014	16.55	16.73	16.29	16.47	1,367,002	-0.05(-0.28%)
Mar 12, 2014	16.67	16.78	16.45	16.52	868,397	-0.20(-1.19%)
Mar 11, 2014	16.46	16.75	16.13	16.72	1,211,507	+0.26(+1.57%)
Mar 10, 2014	16.11	16.50	15.91	16.46	1,441,964	+0.27(+1.68%)
Mar 07, 2014	15.10	16.68	14.99	16.19	2,325,453	+1.33(+8.94%)
Mar 06, 2014	13.86	15.31	13.86	14.86	4,263,583	+1.73(+13.22%)
Mar 05, 2014	13.30	13.38	12.98	13.12	612,987	-0.17(-1.30%)
Mar 04, 2014	13.11	13.40	13.06	13.30	596,429	+0.31(+2.41%)

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.