Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.17	13.40	12.81	12.95	85,078	-0.29(-2.19%)
May 29, 2014	13.01	13.40	12.91	13.24	87,273	+0.23(+1.77%)
May 28, 2014	13.15	13.27	12.80	13.01	74,455	-0.25(-1.89%)
May 27, 2014	13.58	13.58	13.02	13.26	85,777	-0.18(-1.34%)
May 23, 2014	13.41	13.44	13.44	13.44	94,000	-0.21(-1.54%)
May 22, 2014	13.21	13.65	13.06	13.65	88,960	+0.43(+3.25%)
May 21, 2014	13.10	13.35	12.67	13.22	173,893	+0.07(+0.53%)
May 20, 2014	13.00	13.47	12.50	13.15	165,240	+0.13(+1.00%)
May 19, 2014	13.70	13.88	12.80	13.02	237,139	-0.84(-6.06%)
May 16, 2014	14.40	14.40	13.52	13.86	185,531	-0.41(-2.87%)
May 15, 2014	15.71	15.95	13.44	14.27	722,751	-3.34(-18.97%)
May 14, 2014	17.19	17.74	16.80	17.61	108,378	+0.38(+2.21%)
May 13, 2014	16.76	17.64	16.63	17.23	100,069	+0.39(+2.32%)
May 12, 2014	15.81	16.98	15.81	16.84	158,819	+1.23(+7.88%)
May 09, 2014	15.46	15.82	15.15	15.61	56,166	+0.00(+0.00%)
May 08, 2014	15.65	16.12	15.38	15.61	65,720	-0.03(-0.19%)
May 07, 2014	15.99	16.70	15.12	15.64	91,640	-0.29(-1.82%)
May 06, 2014	16.14	16.80	15.81	15.93	70,157	-0.31(-1.91%)
May 05, 2014	15.80	16.47	15.66	16.24	103,701	+0.25(+1.56%)
May 02, 2014	16.15	16.33	15.76	15.99	80,434	-0.09(-0.56%)
May 01, 2014	15.34	16.30	15.34	16.08	88,159	+0.61(+3.94%)
Apr 30, 2014	15.58	15.58	15.00	15.47	84,321	-0.17(-1.12%)
Apr 29, 2014	15.31	15.79	15.19	15.64	91,789	+0.46(+3.00%)
Apr 28, 2014	15.67	16.03	14.81	15.19	93,043	-0.47(-3.00%)
Apr 25, 2014	16.14	16.35	15.50	15.66	95,406	-0.54(-3.33%)
Apr 24, 2014	16.72	16.77	15.80	16.20	86,782	-0.33(-2.00%)
Apr 23, 2014	17.91	17.91	16.28	16.53	209,097	-1.35(-7.55%)
Apr 22, 2014	17.13	18.00	16.92	17.88	152,256	+0.88(+5.18%)
Apr 21, 2014	16.46	17.17	16.31	17.00	99,392	+0.72(+4.42%)
Apr 17, 2014	16.30	16.28	16.28	16.28	89,200	-0.03(-0.18%)
Apr 16, 2014	15.19	16.49	15.00	16.31	150,191	+1.36(+9.10%)
Apr 15, 2014	15.42	15.91	14.17	14.95	203,759	-0.42(-2.73%)
Apr 14, 2014	15.90	16.14	15.13	15.37	132,387	-0.24(-1.54%)
Apr 11, 2014	16.00	16.17	15.40	15.61	102,656	-0.43(-2.68%)
Apr 10, 2014	16.63	17.02	15.82	16.04	136,246	-0.71(-4.24%)
Apr 09, 2014	16.27	16.87	15.96	16.75	91,945	+0.58(+3.59%)
Apr 08, 2014	15.53	16.32	15.22	16.17	185,452	+0.58(+3.72%)
Apr 07, 2014	16.29	16.34	15.08	15.59	337,295	-0.87(-5.29%)
Apr 04, 2014	17.33	17.44	16.19	16.46	197,500	-0.63(-3.69%)
Apr 03, 2014	18.19	18.19	16.88	17.09	186,018	-1.03(-5.68%)
Apr 02, 2014	18.23	18.70	18.01	18.12	135,314	+0.07(+0.39%)
Apr 01, 2014	17.58	18.24	17.53	18.05	111,540	+0.47(+2.67%)
Mar 31, 2014	17.07	18.09	16.80	17.58	144,792	+0.69(+4.09%)
Mar 28, 2014	17.00	17.75	16.70	16.89	121,443	-0.14(-0.82%)
Mar 27, 2014	16.61	17.60	16.20	17.03	216,175	+0.34(+2.04%)
Mar 26, 2014	17.63	17.66	16.41	16.69	253,778	-0.70(-4.03%)
Mar 25, 2014	17.47	18.30	17.26	17.39	130,525	+0.08(+0.46%)
Mar 24, 2014	19.08	19.08	16.50	17.31	393,537	-1.86(-9.70%)
Mar 21, 2014	19.52	19.82	19.04	19.17	132,650	-0.29(-1.49%)
Mar 20, 2014	19.67	19.90	19.12	19.46	115,360	-0.40(-2.01%)
Mar 19, 2014	20.86	20.86	19.44	19.86	189,077	-0.92(-4.43%)
Mar 18, 2014	19.62	20.95	19.58	20.78	199,126	+1.40(+7.22%)
Mar 17, 2014	19.72	20.15	19.21	19.38	156,602	-0.02(-0.10%)
Mar 14, 2014	18.87	19.79	18.81	19.40	205,652	+0.55(+2.92%)
Mar 13, 2014	19.78	20.19	18.65	18.85	201,860	-1.00(-5.04%)
Mar 12, 2014	20.29	20.29	19.06	19.85	272,585	-0.64(-3.12%)
Mar 11, 2014	20.87	21.75	20.41	20.49	147,470	-0.45(-2.15%)
Mar 10, 2014	20.98	21.34	20.21	20.94	135,345	+0.04(+0.19%)
Mar 07, 2014	21.72	21.72	20.11	20.90	316,122	-0.74(-3.42%)
Mar 06, 2014	22.40	22.79	21.25	21.64	207,404	-0.66(-2.96%)
Mar 05, 2014	22.50	22.71	22.05	22.30	118,979	-0.17(-0.76%)
Mar 04, 2014	22.18	22.80	21.54	22.47	269,539	+1.00(+4.66%)

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.