Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.60	12.72	12.39	12.54	4,995,171	-0.06(-0.48%)
May 29, 2014	12.52	12.61	12.27	12.61	6,391,993	+0.17(+1.33%)
May 28, 2014	12.48	12.65	12.40	12.44	2,674,312	-0.10(-0.76%)
May 27, 2014	12.49	12.66	12.35	12.54	2,615,480	+0.15(+1.19%)
May 23, 2014	12.27	12.39	12.39	12.39	1,931,443	+0.07(+0.56%)
May 22, 2014	12.35	12.41	12.18	12.32	1,945,148	+0.04(+0.30%)
May 21, 2014	12.48	12.56	12.19	12.28	2,546,837	-0.12(-0.98%)
May 20, 2014	12.44	12.54	12.24	12.40	3,171,955	-0.03(-0.28%)
May 19, 2014	12.34	12.63	12.26	12.44	3,358,673	+0.13(+1.06%)
May 16, 2014	12.41	12.50	12.19	12.31	4,991,818	-0.14(-1.12%)
May 15, 2014	12.68	12.70	12.17	12.45	6,889,328	-0.34(-2.65%)
May 14, 2014	12.96	12.99	12.75	12.79	3,113,646	-0.15(-1.14%)
May 13, 2014	12.79	12.95	12.76	12.93	4,270,079	+0.17(+1.36%)
May 12, 2014	12.88	13.02	12.75	12.76	4,926,292	-0.02(-0.14%)
May 09, 2014	12.73	12.91	12.62	12.78	3,748,320	-0.03(-0.20%)
May 08, 2014	13.04	13.23	12.64	12.80	20,857,320	-0.10(-0.74%)
May 07, 2014	12.49	13.11	12.31	12.90	11,607,959	+0.68(+5.55%)
May 06, 2014	12.38	12.47	12.16	12.22	4,049,134	-0.22(-1.75%)
May 05, 2014	12.29	12.48	12.21	12.44	2,574,676	+0.03(+0.21%)
May 02, 2014	12.19	12.43	12.12	12.41	2,248,366	+0.25(+2.07%)
May 01, 2014	12.16	12.27	11.95	12.16	2,460,930	+0.00(+0.00%)
Apr 30, 2014	11.86	12.29	11.76	12.16	3,456,993	+0.26(+2.19%)
Apr 29, 2014	11.99	12.05	11.73	11.90	2,908,410	-0.06(-0.51%)
Apr 28, 2014	12.10	12.16	11.69	11.96	3,060,854	-0.12(-1.01%)
Apr 25, 2014	12.34	12.36	11.98	12.08	3,854,463	-0.38(-3.07%)
Apr 24, 2014	12.51	12.52	12.19	12.46	4,561,354	-0.01(-0.07%)
Apr 23, 2014	12.59	12.66	12.35	12.47	2,183,718	-0.11(-0.90%)
Apr 22, 2014	12.19	12.76	12.17	12.59	4,689,541	+0.45(+3.73%)
Apr 21, 2014	12.10	12.17	11.89	12.13	1,384,312	+0.03(+0.29%)
Apr 17, 2014	11.93	12.10	12.10	12.10	2,018,815	+0.16(+1.31%)
Apr 16, 2014	12.00	12.06	11.73	11.94	2,416,276	+0.05(+0.44%)
Apr 15, 2014	11.89	12.13	11.70	11.89	3,632,561	+0.07(+0.59%)
Apr 14, 2014	12.35	12.51	11.65	11.82	5,136,454	-0.39(-3.20%)
Apr 11, 2014	12.22	12.50	12.09	12.21	2,745,682	-0.16(-1.27%)
Apr 10, 2014	12.86	12.87	12.26	12.37	3,770,438	-0.52(-4.05%)
Apr 09, 2014	12.66	12.93	12.51	12.89	2,593,750	+0.30(+2.35%)
Apr 08, 2014	12.53	12.75	12.41	12.59	3,379,771	+0.30(+2.40%)
Apr 07, 2014	12.51	12.63	12.19	12.30	5,155,897	-0.35(-2.75%)
Apr 04, 2014	13.01	13.28	12.62	12.65	3,512,276	-0.29(-2.22%)
Apr 03, 2014	13.25	13.40	12.86	12.93	2,600,444	-0.32(-2.43%)
Apr 02, 2014	13.24	13.39	13.13	13.26	3,456,297	+0.07(+0.53%)
Apr 01, 2014	13.12	13.37	13.03	13.19	4,063,359	+0.11(+0.87%)
Mar 31, 2014	12.79	13.12	12.69	13.07	7,897,611	+0.42(+3.30%)
Mar 28, 2014	12.63	12.92	12.59	12.66	4,023,194	+0.09(+0.69%)
Mar 27, 2014	13.02	13.04	12.44	12.57	9,487,133	-0.48(-3.67%)
Mar 26, 2014	13.23	13.30	12.96	13.05	3,807,681	-0.03(-0.27%)
Mar 25, 2014	13.35	13.61	13.00	13.08	3,077,093	-0.22(-1.64%)
Mar 24, 2014	13.34	13.40	12.95	13.30	4,234,769	-0.03(-0.20%)
Mar 21, 2014	13.60	13.68	13.27	13.33	3,234,286	-0.23(-1.73%)
Mar 20, 2014	13.53	13.71	13.44	13.56	1,536,784	-0.01(-0.06%)
Mar 19, 2014	13.65	13.80	13.40	13.57	2,825,320	-0.04(-0.32%)
Mar 18, 2014	13.36	13.67	13.36	13.61	2,143,512	+0.25(+1.89%)
Mar 17, 2014	13.39	13.59	13.20	13.36	2,448,776	+0.06(+0.46%)
Mar 14, 2014	13.13	13.36	13.10	13.30	2,843,352	+0.10(+0.72%)
Mar 13, 2014	13.61	13.61	13.13	13.20	3,483,029	-0.39(-2.88%)
Mar 12, 2014	13.70	13.71	13.46	13.60	3,613,087	-0.18(-1.33%)
Mar 11, 2014	13.56	14.03	13.41	13.78	3,277,153	+0.20(+1.47%)
Mar 10, 2014	13.72	13.75	13.43	13.58	1,836,106	-0.13(-0.95%)
Mar 07, 2014	13.94	13.98	13.53	13.71	3,332,564	-0.16(-1.13%)
Mar 06, 2014	13.83	14.07	13.55	13.86	4,966,888	+0.03(+0.25%)
Mar 05, 2014	13.97	14.13	13.72	13.83	3,072,546	-0.15(-1.06%)
Mar 04, 2014	13.61	14.06	13.59	13.98	4,608,706	+0.57(+4.22%)

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.