Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.58	13.59	12.09	13.24	34,604	+0.67(+5.33%)
May 29, 2014	12.35	12.58	12.17	12.57	16,873	+0.15(+1.21%)
May 28, 2014	12.35	12.50	12.00	12.42	9,643	-0.04(-0.32%)
May 27, 2014	12.10	12.48	12.07	12.46	13,859	+0.46(+3.83%)
May 23, 2014	11.84	12.00	12.00	12.00	29,200	+0.03(+0.25%)
May 22, 2014	11.74	12.00	11.65	11.97	24,133	+0.09(+0.76%)
May 21, 2014	11.89	12.00	11.58	11.88	85,736	-0.09(-0.75%)
May 20, 2014	11.61	12.10	11.43	11.97	87,121	+0.12(+1.01%)
May 19, 2014	11.25	11.94	11.25	11.85	20,707	+0.50(+4.41%)
May 16, 2014	11.35	11.51	11.20	11.35	32,858	-0.02(-0.18%)
May 15, 2014	11.56	11.60	10.69	11.37	72,584	-0.15(-1.30%)
May 14, 2014	11.47	11.93	11.24	11.52	24,705	+0.09(+0.79%)
May 13, 2014	10.48	11.65	10.48	11.43	26,751	-0.17(-1.47%)
May 12, 2014	11.87	12.00	10.11	11.60	15,075	-0.15(-1.28%)
May 09, 2014	11.18	11.81	11.18	11.75	12,907	+0.56(+5.00%)
May 08, 2014	10.92	11.52	10.84	11.19	17,117	+0.20(+1.82%)
May 07, 2014	10.85	11.64	10.19	10.99	49,202	+0.03(+0.27%)
May 06, 2014	11.80	12.45	10.96	10.96	37,851	-0.88(-7.43%)
May 05, 2014	11.97	12.33	11.35	11.84	32,521	-0.11(-0.92%)
May 02, 2014	11.18	12.37	10.51	11.95	40,175	+0.80(+7.17%)
May 01, 2014	11.49	11.49	10.71	11.15	47,374	-0.41(-3.55%)
Apr 30, 2014	11.28	11.71	11.06	11.56	21,554	+0.28(+2.48%)
Apr 29, 2014	11.85	11.94	11.13	11.28	33,029	-0.48(-4.08%)
Apr 28, 2014	11.02	11.95	11.00	11.76	36,611	+0.39(+3.43%)
Apr 25, 2014	12.75	13.95	10.94	11.37	58,522	-1.42(-11.10%)
Apr 24, 2014	12.41	13.06	12.41	12.79	16,489	+0.49(+3.98%)
Apr 23, 2014	13.82	13.90	12.11	12.30	23,477	+0.00(+0.00%)
Apr 22, 2014	10.64	12.78	10.47	12.30	31,755	+1.58(+14.74%)
Apr 21, 2014	9.620	10.87	9.540	10.72	32,759	+0.88(+8.94%)
Apr 17, 2014	10.09	9.840	9.840	9.840	36,400	-0.32(-3.15%)
Apr 16, 2014	10.22	10.22	9.800	10.16	31,381	+0.03(+0.30%)
Apr 15, 2014	11.12	11.16	9.955	10.13	69,833	-0.99(-8.90%)
Apr 14, 2014	11.41	12.17	10.62	11.12	54,695	-0.14(-1.24%)
Apr 11, 2014	12.20	12.20	10.75	11.26	65,842	-1.04(-8.46%)
Apr 10, 2014	12.65	12.90	12.19	12.30	43,076	-0.27(-2.15%)
Apr 09, 2014	12.83	12.90	12.32	12.57	48,577	-0.22(-1.72%)
Apr 08, 2014	12.83	12.95	12.50	12.79	79,785	+0.01(+0.08%)
Apr 07, 2014	12.68	12.95	12.20	12.78	86,442	-0.01(-0.08%)
Apr 04, 2014	13.65	14.13	12.79	12.79	41,373	-0.91(-6.64%)
Apr 03, 2014	13.95	13.95	13.33	13.70	22,443	-0.27(-1.93%)
Apr 02, 2014	13.97	14.16	13.61	13.97	73,930	-0.03(-0.21%)
Apr 01, 2014	14.08	14.66	13.13	14.00	61,523	+0.01(+0.07%)
Mar 31, 2014	12.77	14.72	12.61	13.99	414,079	+1.67(+13.56%)
Mar 28, 2014	12.98	13.38	12.16	12.32	54,683	-0.69(-5.30%)
Mar 27, 2014	14.30	15.11	12.15	13.01	101,302	-1.35(-9.40%)
Mar 26, 2014	15.34	16.59	14.17	14.36	77,106	-1.04(-6.75%)
Mar 25, 2014	16.40	16.40	14.29	15.40	87,351	-0.61(-3.81%)
Mar 24, 2014	16.19	16.66	15.35	16.01	44,009	+0.06(+0.38%)
Mar 21, 2014	17.13	17.49	15.71	15.95	109,958	-1.18(-6.89%)
Mar 20, 2014	17.37	17.66	16.88	17.13	17,005	-0.39(-2.23%)
Mar 19, 2014	17.78	18.29	17.35	17.52	44,679	+0.11(+0.63%)
Mar 18, 2014	18.49	18.51	16.58	17.41	82,789	-1.02(-5.53%)
Mar 17, 2014	18.95	18.95	17.55	18.43	43,197	+0.34(+1.88%)
Mar 14, 2014	18.19	19.85	17.70	18.09	52,049	+0.06(+0.33%)
Mar 13, 2014	17.99	18.80	16.57	18.03	41,697	+0.22(+1.24%)
Mar 12, 2014	18.44	18.60	15.41	17.81	75,023	-0.80(-4.30%)
Mar 11, 2014	18.21	19.00	17.81	18.61	96,138	-0.22(-1.17%)
Mar 10, 2014	15.27	19.10	15.27	18.83	145,926	+3.84(+25.62%)
Mar 07, 2014	15.60	15.63	14.26	14.99	125,813	-0.61(-3.91%)
Mar 06, 2014	17.12	17.69	14.26	15.60	195,241	-0.95(-5.74%)
Mar 05, 2014	15.25	18.00	15.25	16.55	166,765	+1.42(+9.39%)
Mar 04, 2014	13.31	15.51	13.06	15.13	215,717	+2.09(+16.03%)

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.