Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.86	11.03	10.51	10.60	375,768	-0.08(-0.75%)
May 29, 2014	10.85	10.98	10.56	10.68	220,982	-0.07(-0.65%)
May 28, 2014	10.98	11.02	10.60	10.75	286,302	-0.24(-2.18%)
May 27, 2014	11.07	11.18	10.86	10.99	257,851	+0.01(+0.09%)
May 23, 2014	10.74	10.98	10.98	10.98	289,700	+0.27(+2.52%)
May 22, 2014	10.99	11.11	10.58	10.71	198,160	-0.23(-2.10%)
May 21, 2014	11.10	11.45	10.83	10.94	567,675	-0.16(-1.44%)
May 20, 2014	10.71	11.22	10.71	11.10	603,330	+0.40(+3.74%)
May 19, 2014	10.46	11.15	10.31	10.70	1,298,284	+0.56(+5.52%)
May 16, 2014	10.41	10.43	9.980	10.14	812,963	-0.19(-1.84%)
May 15, 2014	10.76	10.90	10.29	10.33	752,259	-0.49(-4.53%)
May 14, 2014	10.56	10.94	10.08	10.82	1,260,403	+0.32(+3.05%)
May 13, 2014	10.80	10.83	10.41	10.50	598,048	-0.42(-3.85%)
May 12, 2014	10.96	11.14	10.86	10.92	498,958	+0.02(+0.18%)
May 09, 2014	10.80	11.20	10.66	10.90	586,850	+0.05(+0.46%)
May 08, 2014	10.94	11.28	10.78	10.85	1,034,834	-0.07(-0.64%)
May 07, 2014	10.96	11.18	10.70	10.92	1,162,890	+0.02(+0.18%)
May 06, 2014	11.34	11.49	10.86	10.90	1,402,636	-0.53(-4.64%)
May 05, 2014	12.19	12.22	11.40	11.43	872,730	-0.80(-6.54%)
May 02, 2014	12.00	12.68	12.00	12.23	1,257,966	-0.84(-6.43%)
May 01, 2014	12.76	13.35	12.61	13.07	742,501	+0.22(+1.71%)
Apr 30, 2014	12.81	12.87	12.58	12.85	356,776	-0.04(-0.31%)
Apr 29, 2014	12.98	13.07	12.69	12.89	228,029	+0.01(+0.08%)
Apr 28, 2014	13.41	13.57	12.69	12.88	445,254	-0.51(-3.81%)
Apr 25, 2014	13.76	13.76	12.90	13.39	706,405	-0.50(-3.60%)
Apr 24, 2014	14.51	14.64	13.68	13.89	347,795	-0.55(-3.81%)
Apr 23, 2014	14.72	14.95	14.35	14.44	241,721	-0.36(-2.43%)
Apr 22, 2014	14.58	15.20	14.43	14.80	418,576	+0.31(+2.14%)
Apr 21, 2014	13.97	14.52	13.78	14.49	319,003	+0.57(+4.09%)
Apr 17, 2014	13.84	13.92	13.92	13.92	367,500	+0.05(+0.36%)
Apr 16, 2014	14.05	14.28	13.68	13.87	584,668	-0.36(-2.53%)
Apr 15, 2014	14.57	14.59	13.77	14.23	660,185	-0.31(-2.13%)
Apr 14, 2014	15.09	15.44	14.37	14.54	337,883	-0.36(-2.42%)
Apr 11, 2014	14.82	15.43	14.61	14.90	495,897	+0.00(+0.00%)
Apr 10, 2014	16.00	16.18	14.74	14.90	632,495	-1.15(-7.17%)
Apr 09, 2014	15.40	16.06	15.34	16.05	333,385	+0.65(+4.22%)
Apr 08, 2014	15.70	15.92	15.28	15.40	653,182	-0.31(-1.97%)
Apr 07, 2014	16.48	16.53	15.62	15.71	659,346	-0.91(-5.48%)
Apr 04, 2014	17.83	18.09	16.54	16.62	582,177	-1.01(-5.71%)
Apr 03, 2014	18.72	18.78	17.62	17.63	689,587	-1.12(-5.99%)
Apr 02, 2014	19.45	19.49	18.74	18.75	305,131	-0.71(-3.65%)
Apr 01, 2014	18.73	19.71	18.70	19.46	363,700	+0.75(+4.01%)
Mar 31, 2014	18.13	19.01	18.13	18.71	417,047	+0.66(+3.66%)
Mar 28, 2014	18.02	18.29	17.78	18.05	471,389	+0.03(+0.17%)
Mar 27, 2014	18.22	18.32	17.42	18.02	685,743	-0.27(-1.48%)
Mar 26, 2014	18.91	19.50	18.03	18.29	802,302	-0.38(-2.04%)
Mar 25, 2014	19.50	19.64	18.58	18.67	565,727	-0.55(-2.86%)
Mar 24, 2014	19.09	19.80	18.42	19.22	1,175,154	-0.82(-4.09%)
Mar 21, 2014	22.00	22.05	19.37	20.04	1,172,623	-2.14(-9.65%)
Mar 20, 2014	21.89	22.28	21.47	22.18	677,970	+0.32(+1.46%)
Mar 19, 2014	21.42	22.05	21.29	21.86	544,892	+0.36(+1.67%)
Mar 18, 2014	20.81	22.04	20.76	21.50	401,733	+0.76(+3.66%)
Mar 17, 2014	20.85	21.21	20.30	20.74	391,145	+0.04(+0.19%)
Mar 14, 2014	20.60	21.07	20.27	20.70	278,283	-0.06(-0.29%)
Mar 13, 2014	20.59	21.31	20.16	20.76	383,201	+0.42(+2.06%)
Mar 12, 2014	20.53	20.94	20.13	20.34	604,120	-0.37(-1.79%)
Mar 11, 2014	20.90	21.25	20.64	20.71	491,557	-0.46(-2.17%)
Mar 10, 2014	21.60	21.66	20.65	21.17	472,997	-0.43(-1.99%)
Mar 07, 2014	22.20	22.71	21.41	21.60	818,426	-0.42(-1.91%)
Mar 06, 2014	20.19	23.09	20.18	22.02	2,015,126	+1.95(+9.72%)
Mar 05, 2014	19.35	20.10	19.00	20.07	447,820	+0.75(+3.88%)
Mar 04, 2014	18.39	19.45	18.39	19.32	360,329	+1.16(+6.42%)

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.