Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.99	15.05	14.91	14.96	436,758	+0.31(+2.12%)
May 29, 2014	14.65	14.67	14.55	14.65	351,227	-0.21(-1.41%)
May 28, 2014	14.94	14.94	14.82	14.86	304,907	+0.05(+0.34%)
May 27, 2014	14.95	14.95	14.76	14.81	268,032	-0.09(-0.60%)
May 23, 2014	14.89	14.90	14.90	14.90	203,900	-0.17(-1.13%)
May 22, 2014	15.10	15.16	15.04	15.07	156,433	+0.08(+0.53%)
May 21, 2014	15.00	15.06	14.94	14.99	272,357	+0.23(+1.56%)
May 20, 2014	14.71	14.87	14.65	14.76	764,458	-0.42(-2.77%)
May 19, 2014	15.19	15.26	15.02	15.18	665,019	-0.48(-3.07%)
May 16, 2014	15.47	15.66	15.47	15.66	617,912	+0.19(+1.23%)
May 15, 2014	15.42	15.49	15.32	15.47	749,678	-0.15(-0.96%)
May 14, 2014	15.78	15.87	15.61	15.62	799,076	-0.26(-1.64%)
May 13, 2014	15.77	15.89	15.74	15.88	288,419	-0.08(-0.50%)
May 12, 2014	16.01	16.05	15.93	15.96	659,928	+0.12(+0.76%)
May 09, 2014	15.97	16.05	15.74	15.84	787,707	-0.43(-2.64%)
May 08, 2014	16.28	16.33	16.09	16.27	837,139	+0.34(+2.13%)
May 07, 2014	15.89	15.95	15.82	15.93	555,241	+0.49(+3.17%)
May 06, 2014	15.35	15.47	15.34	15.44	407,034	+0.05(+0.32%)
May 05, 2014	15.35	15.47	15.33	15.39	673,176	+0.29(+1.92%)
May 02, 2014	15.05	15.18	15.00	15.10	633,149	+0.02(+0.13%)
May 01, 2014	15.29	15.29	14.98	15.08	1,148,328	-0.25(-1.63%)
Apr 30, 2014	15.12	15.36	14.88	15.33	1,586,220	+0.95(+6.61%)
Apr 29, 2014	14.36	14.44	14.32	14.38	646,534	+0.77(+5.66%)
Apr 28, 2014	13.60	13.63	13.49	13.61	399,638	+0.48(+3.66%)
Apr 25, 2014	13.22	13.22	13.05	13.13	308,356	-0.20(-1.50%)
Apr 24, 2014	13.33	13.37	13.25	13.33	281,917	+0.44(+3.41%)
Apr 23, 2014	12.99	12.99	12.79	12.89	842,176	-0.58(-4.31%)
Apr 22, 2014	13.52	13.57	13.42	13.47	540,392	-0.01(-0.07%)
Apr 21, 2014	13.50	13.64	13.41	13.48	385,877	-0.34(-2.46%)
Apr 17, 2014	13.57	13.82	13.82	13.82	442,700	+0.23(+1.69%)
Apr 16, 2014	13.55	13.64	13.51	13.59	334,849	-0.08(-0.59%)
Apr 15, 2014	13.70	13.72	13.50	13.67	321,804	-0.14(-1.01%)
Apr 14, 2014	13.86	13.87	13.75	13.81	318,569	+0.04(+0.29%)
Apr 11, 2014	13.75	13.79	13.71	13.77	289,441	-0.02(-0.15%)
Apr 10, 2014	13.94	14.00	13.77	13.79	674,942	+0.07(+0.51%)
Apr 09, 2014	13.70	13.78	13.61	13.72	418,783	+0.10(+0.73%)
Apr 08, 2014	13.62	13.70	13.57	13.62	544,469	+0.03(+0.22%)
Apr 07, 2014	13.52	13.60	13.47	13.59	626,850	+0.28(+2.10%)
Apr 04, 2014	13.36	13.49	13.27	13.31	640,095	+0.30(+2.31%)
Apr 03, 2014	13.03	13.19	12.91	13.01	740,791	-0.20(-1.51%)
Apr 02, 2014	13.16	13.21	13.08	13.21	358,027	-0.16(-1.20%)
Apr 01, 2014	13.25	13.39	13.22	13.37	632,468	+0.21(+1.60%)
Mar 31, 2014	13.22	13.28	13.11	13.16	341,069	-0.17(-1.28%)
Mar 28, 2014	13.18	13.36	13.16	13.33	815,083	+0.41(+3.17%)
Mar 27, 2014	12.82	12.93	12.77	12.92	452,561	+0.31(+2.46%)
Mar 26, 2014	12.59	12.76	12.57	12.61	463,687	-0.01(-0.08%)
Mar 25, 2014	12.52	12.69	12.51	12.62	837,866	+0.16(+1.28%)
Mar 24, 2014	12.51	12.54	12.43	12.46	731,567	+0.37(+3.06%)
Mar 21, 2014	12.03	12.24	12.02	12.09	601,789	+0.12(+1.00%)
Mar 20, 2014	11.86	12.03	11.79	11.97	446,851	+0.23(+1.96%)
Mar 19, 2014	11.83	11.93	11.74	11.74	554,384	-0.24(-2.00%)
Mar 18, 2014	11.90	12.00	11.87	11.98	558,841	+0.15(+1.27%)
Mar 17, 2014	11.89	11.96	11.80	11.83	622,199	-0.08(-0.67%)
Mar 14, 2014	11.83	11.95	11.81	11.91	456,215	+0.18(+1.53%)
Mar 13, 2014	11.92	12.00	11.71	11.73	916,020	-0.29(-2.41%)
Mar 12, 2014	12.09	12.09	11.92	12.02	1,311,920	-0.47(-3.76%)
Mar 11, 2014	12.54	12.62	12.42	12.49	651,703	-0.07(-0.56%)
Mar 10, 2014	12.59	12.62	12.42	12.56	960,473	-0.29(-2.26%)
Mar 07, 2014	13.05	13.06	12.82	12.85	942,661	-0.42(-3.17%)
Mar 06, 2014	13.21	13.36	13.21	13.27	276,699	+0.16(+1.22%)
Mar 05, 2014	13.13	13.16	13.00	13.11	536,211	-0.39(-2.89%)
Mar 04, 2014	13.49	13.54	13.44	13.50	359,034	+0.10(+0.75%)

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.