Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.41	12.46	12.33	12.38	47,248	-0.02(-0.16%)
May 29, 2014	12.37	12.44	12.29	12.40	71,535	+0.11(+0.90%)
May 28, 2014	12.23	12.31	12.19	12.29	183,816	+0.52(+4.42%)
May 27, 2014	11.78	11.89	11.76	11.77	101,036	+0.45(+3.98%)
May 23, 2014	11.14	11.32	11.32	11.32	76,800	+0.09(+0.80%)
May 22, 2014	11.38	11.42	10.98	11.23	72,964	-0.12(-1.06%)
May 21, 2014	11.31	11.37	11.23	11.35	82,025	-0.13(-1.13%)
May 20, 2014	11.45	11.80	11.42	11.48	511,540	-0.26(-2.21%)
May 19, 2014	11.65	11.82	11.60	11.74	61,478	-0.07(-0.59%)
May 16, 2014	11.79	11.86	11.65	11.81	98,649	+0.00(+0.00%)
May 15, 2014	12.00	12.01	11.72	11.81	178,264	-0.40(-3.28%)
May 14, 2014	12.14	12.33	12.14	12.21	98,670	+0.14(+1.16%)
May 13, 2014	12.08	12.23	11.94	12.07	160,009	-0.73(-5.70%)
May 12, 2014	12.78	12.81	12.62	12.80	150,234	-0.05(-0.39%)
May 09, 2014	12.82	12.86	12.71	12.85	949,742	-0.16(-1.23%)
May 08, 2014	13.01	13.08	12.92	13.01	56,944	+0.02(+0.15%)
May 07, 2014	13.04	13.05	12.87	12.99	148,598	+0.32(+2.53%)
May 06, 2014	12.85	12.88	12.67	12.67	117,081	-0.13(-1.02%)
May 05, 2014	12.66	12.85	12.60	12.80	280,100	-0.13(-1.01%)
May 02, 2014	12.81	12.94	12.76	12.93	578,225	+0.12(+0.94%)
May 01, 2014	12.86	12.86	12.71	12.81	69,286	-0.03(-0.23%)
Apr 30, 2014	12.61	12.84	12.58	12.84	115,467	+0.50(+4.05%)
Apr 29, 2014	12.27	12.35	12.24	12.34	265,972	+0.20(+1.65%)
Apr 28, 2014	12.05	12.18	12.02	12.14	49,511	+0.18(+1.51%)
Apr 25, 2014	12.08	12.10	11.83	11.96	194,843	-0.30(-2.45%)
Apr 24, 2014	12.15	12.28	12.03	12.26	70,998	-0.10(-0.81%)
Apr 23, 2014	12.38	12.40	12.28	12.36	80,454	+0.16(+1.31%)
Apr 22, 2014	12.27	12.31	12.13	12.20	71,571	+0.34(+2.87%)
Apr 21, 2014	11.76	11.87	11.76	11.86	33,965	+0.04(+0.34%)
Apr 17, 2014	11.76	11.82	11.82	11.82	30,200	+0.00(+0.00%)
Apr 16, 2014	11.79	11.83	11.70	11.82	28,086	+0.18(+1.55%)
Apr 15, 2014	11.72	11.76	11.50	11.64	188,324	-0.32(-2.68%)
Apr 14, 2014	11.94	12.06	11.86	11.96	49,240	+0.00(+0.00%)
Apr 11, 2014	11.97	12.10	11.91	11.96	60,840	+0.09(+0.76%)
Apr 10, 2014	12.24	12.24	11.87	11.87	66,332	-0.17(-1.41%)
Apr 09, 2014	12.11	12.11	11.92	12.04	58,143	+0.19(+1.60%)
Apr 08, 2014	11.81	11.90	11.77	11.85	74,435	-0.30(-2.47%)
Apr 07, 2014	12.20	12.31	12.12	12.15	145,957	+0.30(+2.53%)
Apr 04, 2014	11.67	12.02	11.65	11.85	94,252	+0.16(+1.37%)
Apr 03, 2014	11.56	11.69	11.56	11.69	39,458	+0.03(+0.26%)
Apr 02, 2014	11.67	11.71	11.61	11.66	62,547	-0.09(-0.77%)
Apr 01, 2014	11.78	11.84	11.75	11.75	36,780	-0.04(-0.34%)
Mar 31, 2014	11.74	11.79	11.69	11.79	104,455	+0.14(+1.20%)
Mar 28, 2014	11.78	11.80	11.62	11.65	79,874	+0.11(+0.95%)
Mar 27, 2014	11.50	11.54	11.44	11.54	39,558	+0.04(+0.35%)
Mar 26, 2014	11.34	11.54	11.30	11.50	56,090	+0.34(+3.05%)
Mar 25, 2014	11.09	11.16	11.02	11.16	82,243	+0.01(+0.09%)
Mar 24, 2014	11.12	11.15	10.97	11.15	39,064	+0.00(+0.00%)
Mar 21, 2014	11.28	11.35	11.09	11.15	54,721	-0.21(-1.85%)
Mar 20, 2014	11.34	11.38	11.27	11.36	33,700	-0.03(-0.26%)
Mar 19, 2014	11.67	11.67	11.29	11.39	64,399	-0.16(-1.39%)
Mar 18, 2014	11.51	11.62	11.45	11.55	51,071	+0.24(+2.12%)
Mar 17, 2014	11.33	11.42	11.31	11.31	63,153	+0.40(+3.67%)
Mar 14, 2014	10.99	11.07	10.91	10.91	70,416	-0.06(-0.55%)
Mar 13, 2014	11.26	11.28	10.94	10.97	146,195	-0.24(-2.14%)
Mar 12, 2014	11.17	11.21	11.09	11.21	75,605	-0.11(-0.97%)
Mar 11, 2014	11.35	11.39	11.26	11.32	83,076	-0.16(-1.39%)
Mar 10, 2014	11.29	11.48	11.29	11.48	85,151	+0.17(+1.50%)
Mar 07, 2014	11.44	11.48	11.24	11.31	214,967	-0.32(-2.75%)
Mar 06, 2014	11.62	11.72	11.53	11.63	148,760	-0.12(-1.02%)
Mar 05, 2014	11.63	11.77	11.61	11.75	73,955	+0.31(+2.71%)
Mar 04, 2014	11.44	11.55	11.44	11.44	71,792	+0.46(+4.19%)

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.