Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.50	16.88	15.99	16.16	66,825	-0.43(-2.59%)
May 29, 2014	16.37	16.85	16.16	16.59	52,835	+0.32(+1.97%)
May 28, 2014	16.61	16.93	16.14	16.27	52,974	-0.27(-1.63%)
May 27, 2014	17.91	18.48	16.23	16.54	95,131	-1.19(-6.71%)
May 23, 2014	16.46	17.73	17.73	17.73	96,900	+0.88(+5.22%)
May 22, 2014	16.23	16.85	15.46	16.85	61,673	+0.58(+3.56%)
May 21, 2014	16.18	16.41	15.72	16.27	135,525	+0.07(+0.43%)
May 20, 2014	15.79	16.22	15.44	16.20	121,619	+0.28(+1.76%)
May 19, 2014	16.05	16.61	15.66	15.92	95,197	-0.25(-1.55%)
May 16, 2014	15.58	16.29	15.55	16.17	47,370	+0.61(+3.92%)
May 15, 2014	15.83	16.15	15.34	15.56	85,376	-0.47(-2.93%)
May 14, 2014	16.10	16.60	15.58	16.03	178,700	-0.57(-3.43%)
May 13, 2014	17.50	18.12	16.20	16.60	164,872	-0.88(-5.03%)
May 12, 2014	17.08	17.86	16.94	17.48	139,119	+0.40(+2.34%)
May 09, 2014	16.35	17.48	16.35	17.08	117,246	+0.87(+5.37%)
May 08, 2014	17.46	17.51	16.00	16.21	193,795	-1.36(-7.74%)
May 07, 2014	18.13	18.38	17.43	17.57	137,504	-0.78(-4.25%)
May 06, 2014	18.01	19.10	18.01	18.35	106,436	-0.16(-0.86%)
May 05, 2014	18.77	19.54	18.30	18.51	145,023	-0.35(-1.86%)
May 02, 2014	19.52	19.52	18.16	18.86	98,634	-0.55(-2.83%)
May 01, 2014	18.74	19.50	17.50	19.41	142,933	+0.64(+3.41%)
Apr 30, 2014	18.17	18.90	16.59	18.77	126,052	+0.52(+2.85%)
Apr 29, 2014	17.69	18.46	17.08	18.25	109,031	+0.64(+3.63%)
Apr 28, 2014	17.33	18.40	16.12	17.61	173,309	+0.42(+2.44%)
Apr 25, 2014	17.81	18.60	16.64	17.19	148,535	-0.77(-4.29%)
Apr 24, 2014	17.01	18.73	15.80	17.96	209,073	+1.07(+6.34%)
Apr 23, 2014	17.65	18.34	16.51	16.89	230,570	-0.89(-5.01%)
Apr 22, 2014	16.30	18.20	16.30	17.78	303,512	+1.58(+9.75%)
Apr 21, 2014	16.65	17.37	16.00	16.20	200,810	-0.21(-1.28%)
Apr 17, 2014	16.41	16.41	16.41	16.41	196,000	+0.11(+0.67%)
Apr 16, 2014	16.19	16.75	15.00	16.30	262,573	+0.30(+1.88%)
Apr 15, 2014	17.00	17.10	15.40	16.00	311,952	-1.00(-5.88%)
Apr 14, 2014	18.54	18.74	16.80	17.00	267,269	-1.11(-6.13%)
Apr 11, 2014	19.42	19.77	18.00	18.11	235,775	-1.56(-7.93%)
Apr 10, 2014	21.67	21.67	19.61	19.67	175,890	-2.08(-9.56%)
Apr 09, 2014	20.72	22.16	20.54	21.75	162,972	+1.18(+5.74%)
Apr 08, 2014	22.16	22.21	20.18	20.57	243,622	-1.64(-7.38%)
Apr 07, 2014	21.46	22.89	20.79	22.21	168,076	+0.80(+3.74%)
Apr 04, 2014	23.75	24.26	21.14	21.41	173,486	-2.09(-8.89%)
Apr 03, 2014	25.52	25.72	23.36	23.50	179,446	-1.71(-6.78%)
Apr 02, 2014	26.58	27.22	23.77	25.21	363,288	-1.30(-4.90%)
Apr 01, 2014	28.25	28.25	26.36	26.51	364,655	-1.74(-6.16%)
Mar 31, 2014	29.32	29.50	27.71	28.25	814,337	-0.80(-2.75%)
Mar 28, 2014	30.53	31.71	28.83	29.05	357,389	-1.56(-5.10%)
Mar 27, 2014	31.62	32.84	30.00	30.61	142,166	-1.59(-4.94%)
Mar 26, 2014	35.13	35.13	31.68	32.20	176,234	-2.23(-6.48%)
Mar 25, 2014	34.07	35.05	33.58	34.43	207,788	+0.78(+2.32%)
Mar 24, 2014	37.00	37.20	33.30	33.65	243,165	-3.33(-9.00%)
Mar 21, 2014	42.00	42.00	36.77	36.98	253,185	-4.74(-11.35%)
Mar 20, 2014	40.18	42.50	40.00	41.72	65,761	+0.88(+2.14%)
Mar 19, 2014	38.76	40.98	38.73	40.84	154,260	+2.05(+5.28%)
Mar 18, 2014	37.28	40.10	36.60	38.79	389,415	+1.97(+5.35%)
Mar 17, 2014	35.64	37.37	35.64	36.82	66,241	+1.55(+4.39%)
Mar 14, 2014	35.90	36.25	34.20	35.27	285,185	-0.53(-1.48%)
Mar 13, 2014	38.10	38.55	34.51	35.80	45,462	-1.56(-4.18%)
Mar 12, 2014	37.28	39.00	36.62	37.36	33,473	-1.01(-2.63%)
Mar 11, 2014	36.99	39.89	35.42	38.37	395,437	+1.90(+5.21%)
Mar 10, 2014	34.36	36.90	33.71	36.47	68,732	+1.81(+5.22%)
Mar 07, 2014	35.14	35.31	30.53	34.66	341,468	-0.46(-1.31%)
Mar 06, 2014	39.62	39.62	35.00	35.12	82,064	-3.89(-9.97%)
Mar 05, 2014	40.83	41.50	37.75	39.01	53,551	-1.05(-2.62%)
Mar 04, 2014	39.00	41.65	37.16	40.06	90,012	+2.51(+6.68%)

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.