Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.58	13.69	13.48	13.63	11,185,753	+0.07(+0.55%)
May 29, 2014	13.50	13.83	13.45	13.55	17,878,872	+0.13(+0.95%)
May 28, 2014	13.33	13.49	13.26	13.42	21,658,520	+0.08(+0.58%)
May 27, 2014	13.29	13.41	13.21	13.35	13,203,548	+0.18(+1.40%)
May 23, 2014	13.12	13.16	13.16	13.16	5,299,507	+0.10(+0.73%)
May 22, 2014	12.96	13.08	12.86	13.07	7,640,410	+0.13(+1.01%)
May 21, 2014	12.69	13.02	12.69	12.94	12,191,829	+0.22(+1.73%)
May 20, 2014	12.63	12.76	12.60	12.72	15,552,304	+0.08(+0.62%)
May 19, 2014	12.60	12.69	12.57	12.64	4,425,997	+0.01(+0.11%)
May 16, 2014	12.46	12.65	12.39	12.62	6,461,968	+0.17(+1.37%)
May 15, 2014	12.56	12.57	12.33	12.45	6,145,352	-0.13(-1.01%)
May 14, 2014	12.69	12.79	12.58	12.58	8,981,401	-0.14(-1.11%)
May 13, 2014	12.72	12.76	12.66	12.72	3,753,948	+0.02(+0.17%)
May 12, 2014	12.68	12.74	12.58	12.70	6,470,201	+0.05(+0.39%)
May 09, 2014	12.55	12.75	12.50	12.65	24,587,426	+0.28(+2.24%)
May 08, 2014	12.38	12.61	12.33	12.37	5,207,205	-0.03(-0.23%)
May 07, 2014	12.46	12.52	12.25	12.40	12,366,978	+0.01(+0.06%)
May 06, 2014	12.34	12.48	12.34	12.40	7,885,493	+0.04(+0.34%)
May 05, 2014	12.28	12.38	12.20	12.35	3,605,959	+0.01(+0.12%)
May 02, 2014	12.32	12.49	12.30	12.34	10,912,127	+0.04(+0.35%)
May 01, 2014	12.38	12.45	12.29	12.30	5,015,979	-0.06(-0.46%)
Apr 30, 2014	12.15	12.42	12.02	12.35	19,254,118	+0.20(+1.63%)
Apr 29, 2014	12.02	12.20	11.98	12.15	12,755,689	+0.17(+1.42%)
Apr 28, 2014	12.15	12.26	11.84	11.98	9,778,985	-0.21(-1.74%)
Apr 25, 2014	12.23	12.28	12.11	12.20	5,438,523	-0.07(-0.58%)
Apr 24, 2014	12.43	12.44	12.04	12.27	8,382,306	-0.09(-0.75%)
Apr 23, 2014	12.36	12.46	12.30	12.36	5,269,284	+0.05(+0.40%)
Apr 22, 2014	12.42	12.72	12.27	12.31	15,368,715	+0.35(+2.90%)
Apr 21, 2014	12.01	12.06	11.94	11.96	6,213,685	-0.04(-0.35%)
Apr 17, 2014	12.06	12.01	12.01	12.01	4,657,762	-0.04(-0.29%)
Apr 16, 2014	11.67	12.06	11.63	12.04	6,772,350	+0.48(+4.17%)
Apr 15, 2014	11.62	11.71	11.45	11.56	7,250,518	-0.02(-0.18%)
Apr 14, 2014	11.61	11.66	11.50	11.58	4,363,488	+0.04(+0.31%)
Apr 11, 2014	11.62	11.65	11.49	11.55	7,731,092	-0.14(-1.21%)
Apr 10, 2014	11.86	11.96	11.66	11.69	5,835,360	-0.18(-1.55%)
Apr 09, 2014	11.76	11.95	11.72	11.87	4,868,926	+0.18(+1.52%)
Apr 08, 2014	11.70	11.89	11.67	11.69	7,251,456	+0.00(+0.00%)
Apr 07, 2014	11.96	11.98	11.62	11.69	6,247,736	-0.30(-2.54%)
Apr 04, 2014	12.18	12.20	11.98	12.00	7,715,743	-0.12(-0.99%)
Apr 03, 2014	12.27	12.36	12.11	12.12	5,614,761	-0.10(-0.81%)
Apr 02, 2014	12.27	12.29	12.20	12.22	7,161,039	-0.05(-0.41%)
Apr 01, 2014	12.22	12.30	12.10	12.27	8,113,396	+0.11(+0.93%)
Mar 31, 2014	12.18	12.20	12.06	12.15	5,846,931	+0.07(+0.59%)
Mar 28, 2014	11.91	12.25	11.90	12.08	5,172,731	+0.20(+1.67%)
Mar 27, 2014	11.78	11.90	11.74	11.89	5,619,236	+0.10(+0.84%)
Mar 26, 2014	12.05	12.08	11.78	11.79	4,739,479	-0.22(-1.83%)
Mar 25, 2014	12.10	12.17	11.98	12.01	3,435,339	-0.02(-0.18%)
Mar 24, 2014	12.07	12.17	11.96	12.03	5,948,241	-0.04(-0.29%)
Mar 21, 2014	12.20	12.25	12.05	12.06	7,548,472	-0.10(-0.82%)
Mar 20, 2014	12.10	12.26	12.06	12.16	4,359,247	+0.03(+0.23%)
Mar 19, 2014	12.28	12.33	12.03	12.13	3,793,599	-0.16(-1.33%)
Mar 18, 2014	12.16	12.32	12.05	12.30	3,820,468	+0.16(+1.28%)
Mar 17, 2014	12.18	12.27	12.09	12.14	5,367,078	+0.01(+0.12%)
Mar 14, 2014	12.30	12.35	12.09	12.13	4,332,399	-0.21(-1.67%)
Mar 13, 2014	12.42	12.46	12.27	12.33	7,460,604	-0.05(-0.40%)
Mar 12, 2014	12.36	12.76	12.25	12.38	4,312,977	-0.02(-0.17%)
Mar 11, 2014	12.38	12.48	12.28	12.40	4,177,451	+0.02(+0.17%)
Mar 10, 2014	12.55	12.59	12.33	12.38	8,791,334	-0.21(-1.63%)
Mar 07, 2014	12.51	12.61	12.43	12.59	4,171,869	+0.11(+0.91%)
Mar 06, 2014	12.32	12.52	12.30	12.47	5,688,331	+0.19(+1.56%)
Mar 05, 2014	12.33	12.36	12.20	12.28	5,014,862	-0.01(-0.06%)
Mar 04, 2014	12.37	12.42	12.28	12.29	4,254,497	+0.08(+0.64%)

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.