Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.16	13.43	13.03	13.20	1,276,610	+0.04(+0.30%)
May 29, 2014	13.21	13.27	13.03	13.16	657,826	+0.02(+0.15%)
May 28, 2014	13.44	13.44	13.09	13.14	988,829	-0.04(-0.30%)
May 27, 2014	13.13	13.32	13.02	13.18	1,361,085	+0.26(+2.01%)
May 23, 2014	13.00	12.92	12.92	12.92	3,237,500	-0.33(-2.49%)
May 22, 2014	13.09	13.45	13.08	13.25	1,108,113	+0.18(+1.38%)
May 21, 2014	13.13	13.43	12.91	13.07	926,601	-0.01(-0.08%)
May 20, 2014	13.10	13.25	12.87	13.08	1,420,446	-0.08(-0.61%)
May 19, 2014	12.80	13.16	12.58	13.16	1,277,379	+0.37(+2.89%)
May 16, 2014	12.89	12.89	12.54	12.79	1,265,632	-0.02(-0.16%)
May 15, 2014	12.91	12.96	12.50	12.81	1,700,934	-0.03(-0.23%)
May 14, 2014	12.83	13.23	12.70	12.84	1,348,919	-0.08(-0.62%)
May 13, 2014	12.80	13.44	12.73	12.92	2,443,259	+0.18(+1.41%)
May 12, 2014	12.72	12.95	12.25	12.74	2,827,013	+0.63(+5.20%)
May 09, 2014	12.01	12.23	11.53	12.11	4,137,270	-0.15(-1.22%)
May 08, 2014	12.80	13.19	12.11	12.26	8,163,995	-1.95(-13.72%)
May 07, 2014	14.29	14.39	13.99	14.21	1,478,284	-0.12(-0.84%)
May 06, 2014	14.43	14.75	14.14	14.33	1,467,047	-0.16(-1.10%)
May 05, 2014	14.50	14.66	14.22	14.49	1,027,854	-0.01(-0.07%)
May 02, 2014	14.66	15.00	14.31	14.50	1,036,073	-0.17(-1.16%)
May 01, 2014	14.87	14.99	14.47	14.67	1,717,434	-0.10(-0.68%)
Apr 30, 2014	14.16	14.79	14.00	14.77	1,432,094	+0.42(+2.93%)
Apr 29, 2014	14.20	14.60	14.10	14.35	1,895,132	+0.31(+2.21%)
Apr 28, 2014	13.85	14.21	13.66	14.04	2,716,682	+0.19(+1.37%)
Apr 25, 2014	14.07	14.07	13.67	13.85	2,334,140	-0.18(-1.25%)
Apr 24, 2014	13.93	14.26	13.43	14.03	1,997,684	+0.24(+1.70%)
Apr 23, 2014	14.48	14.48	13.62	13.79	1,680,584	-0.44(-3.09%)
Apr 22, 2014	13.88	14.55	13.88	14.23	1,701,057	+0.37(+2.67%)
Apr 21, 2014	13.55	13.91	13.42	13.86	1,668,386	+0.40(+2.97%)
Apr 17, 2014	13.97	13.46	13.46	13.46	2,773,500	-0.46(-3.30%)
Apr 16, 2014	14.00	14.18	13.60	13.92	2,464,659	+0.01(+0.07%)
Apr 15, 2014	14.13	14.31	12.88	13.91	5,028,427	-0.15(-1.07%)
Apr 14, 2014	14.38	15.06	13.76	14.06	3,648,872	-0.20(-1.40%)
Apr 11, 2014	14.45	14.62	13.90	14.26	4,632,823	-0.45(-3.06%)
Apr 10, 2014	15.55	15.60	14.66	14.71	3,869,279	-0.80(-5.16%)
Apr 09, 2014	15.55	15.89	15.29	15.51	2,405,213	+0.03(+0.19%)
Apr 08, 2014	15.76	15.98	15.28	15.48	2,585,387	-0.32(-2.03%)
Apr 07, 2014	15.77	16.54	15.29	15.80	2,602,083	-0.12(-0.75%)
Apr 04, 2014	16.68	16.78	15.55	15.92	4,090,473	-0.68(-4.10%)
Apr 03, 2014	17.06	17.17	16.24	16.60	2,797,346	-0.43(-2.52%)
Apr 02, 2014	17.30	17.39	16.72	17.03	3,074,793	+0.25(+1.49%)
Apr 01, 2014	17.29	17.30	16.72	16.78	3,607,292	-0.26(-1.53%)
Mar 31, 2014	16.80	17.46	16.68	17.04	3,308,674	+0.43(+2.59%)
Mar 28, 2014	16.94	17.14	16.41	16.61	2,861,661	-0.27(-1.60%)
Mar 27, 2014	16.24	16.96	15.62	16.88	6,809,059	+0.34(+2.06%)
Mar 26, 2014	14.20	17.29	14.15	16.54	16,450,507	+2.45(+17.39%)
Mar 25, 2014	14.22	14.48	13.83	14.09	2,085,980	-0.02(-0.14%)
Mar 24, 2014	14.85	14.94	13.36	14.11	4,433,406	-0.73(-4.92%)
Mar 21, 2014	15.49	15.50	14.70	14.84	3,872,031	-0.17(-1.13%)
Mar 20, 2014	15.20	15.24	14.91	15.01	1,410,862	-0.22(-1.44%)
Mar 19, 2014	15.38	15.48	15.05	15.23	1,426,054	-0.22(-1.42%)
Mar 18, 2014	15.04	15.51	15.04	15.45	1,444,761	+0.46(+3.07%)
Mar 17, 2014	15.31	15.50	14.92	14.99	1,564,173	-0.12(-0.79%)
Mar 14, 2014	15.11	15.60	15.04	15.11	2,272,260	-0.08(-0.53%)
Mar 13, 2014	14.82	15.84	14.82	15.19	4,415,364	+0.38(+2.57%)
Mar 12, 2014	14.65	15.00	14.38	14.81	1,492,664	+0.03(+0.17%)
Mar 11, 2014	15.10	15.49	14.71	14.79	2,267,487	-0.21(-1.37%)
Mar 10, 2014	15.63	15.63	14.73	14.99	2,632,751	-0.28(-1.83%)
Mar 07, 2014	15.92	16.12	14.79	15.27	4,515,986	-0.63(-3.96%)
Mar 06, 2014	16.50	16.65	15.70	15.90	2,093,600	-0.60(-3.64%)
Mar 05, 2014	16.68	16.76	16.45	16.50	1,059,732	-0.15(-0.90%)
Mar 04, 2014	16.35	16.70	16.20	16.65	1,774,160	+0.55(+3.42%)

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.