Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.53	14.10	12.53	14.00	182,442	+1.28(+10.06%)
May 29, 2014	13.22	13.35	12.60	12.72	124,830	-0.45(-3.42%)
May 28, 2014	13.49	13.55	12.70	13.17	161,236	-0.37(-2.73%)
May 27, 2014	13.10	13.72	13.10	13.54	88,176	+0.54(+4.15%)
May 23, 2014	12.74	13.00	13.00	13.00	283,600	-0.19(-1.44%)
May 22, 2014	13.89	13.96	13.12	13.19	76,116	-0.73(-5.24%)
May 21, 2014	13.79	14.15	13.26	13.92	96,568	+0.73(+5.53%)
May 20, 2014	12.90	13.23	12.75	13.19	123,270	+0.24(+1.85%)
May 19, 2014	12.99	13.29	12.41	12.95	235,819	-0.14(-1.07%)
May 16, 2014	13.00	13.54	12.51	13.09	459,636	+0.63(+5.06%)
May 15, 2014	14.58	14.58	12.33	12.46	565,724	-2.06(-14.19%)
May 14, 2014	15.28	15.28	14.50	14.52	197,095	-0.84(-5.47%)
May 13, 2014	15.39	15.60	15.21	15.36	190,407	+0.20(+1.32%)
May 12, 2014	14.48	15.45	14.34	15.16	142,675	+0.59(+4.05%)
May 09, 2014	15.13	15.24	14.49	14.57	109,090	-0.57(-3.76%)
May 08, 2014	14.65	15.18	14.22	15.14	243,230	+0.60(+4.13%)
May 07, 2014	14.00	14.54	13.77	14.54	155,753	+0.36(+2.54%)
May 06, 2014	14.94	15.13	14.08	14.18	225,118	-0.78(-5.21%)
May 05, 2014	14.88	15.17	14.64	14.96	145,999	+0.04(+0.27%)
May 02, 2014	16.00	16.00	14.60	14.92	197,170	-1.07(-6.69%)
May 01, 2014	15.56	16.01	14.90	15.99	180,745	+0.43(+2.76%)
Apr 30, 2014	15.99	15.99	15.15	15.56	134,519	-0.62(-3.83%)
Apr 29, 2014	15.07	16.19	14.92	16.18	260,081	+1.09(+7.22%)
Apr 28, 2014	16.30	16.34	15.00	15.09	170,723	-0.91(-5.69%)
Apr 25, 2014	16.22	16.49	15.88	16.00	115,073	-0.38(-2.32%)
Apr 24, 2014	17.00	17.00	16.16	16.38	152,955	-0.37(-2.21%)
Apr 23, 2014	16.44	16.88	16.25	16.75	148,770	+0.26(+1.58%)
Apr 22, 2014	16.63	16.63	16.08	16.49	127,711	+0.06(+0.37%)
Apr 21, 2014	16.80	16.80	16.01	16.43	112,434	-0.53(-3.13%)
Apr 17, 2014	17.21	16.96	16.96	16.96	54,000	-0.44(-2.53%)
Apr 16, 2014	17.38	17.80	16.89	17.40	123,259	+0.26(+1.52%)
Apr 15, 2014	18.19	18.19	16.82	17.14	121,456	-1.09(-5.98%)
Apr 14, 2014	17.58	18.35	17.42	18.23	106,001	+1.02(+5.93%)
Apr 11, 2014	17.00	17.31	16.75	17.21	76,027	-0.07(-0.41%)
Apr 10, 2014	18.43	18.43	17.12	17.28	105,339	-1.25(-6.75%)
Apr 09, 2014	18.29	18.70	17.64	18.53	75,337	+0.38(+2.09%)
Apr 08, 2014	17.53	18.27	17.31	18.15	102,398	+0.61(+3.48%)
Apr 07, 2014	18.83	19.00	17.09	17.54	189,910	-1.21(-6.45%)
Apr 04, 2014	19.07	19.66	18.45	18.75	153,344	-0.31(-1.63%)
Apr 03, 2014	20.00	20.04	18.58	19.06	237,078	-1.04(-5.17%)
Apr 02, 2014	18.50	20.29	18.20	20.10	393,172	+1.69(+9.18%)
Apr 01, 2014	17.10	18.45	17.00	18.41	383,966	+1.37(+8.04%)
Mar 31, 2014	16.79	17.39	16.75	17.04	268,315	+0.27(+1.61%)
Mar 28, 2014	16.20	16.77	16.20	16.77	121,337	+0.60(+3.71%)
Mar 27, 2014	15.89	16.23	15.73	16.17	99,534	+0.38(+2.41%)
Mar 26, 2014	16.16	16.43	15.75	15.79	381,298	-0.23(-1.44%)
Mar 25, 2014	16.07	16.44	15.68	16.02	135,612	+0.00(+0.00%)
Mar 24, 2014	16.36	16.48	15.64	16.02	207,041	-0.29(-1.78%)
Mar 21, 2014	16.34	16.68	16.16	16.31	212,201	+0.11(+0.68%)
Mar 20, 2014	16.20	16.50	16.04	16.20	133,273	-0.13(-0.80%)
Mar 19, 2014	16.37	16.48	16.05	16.33	93,659	+0.05(+0.31%)
Mar 18, 2014	16.11	16.55	16.00	16.28	140,401	+0.18(+1.12%)
Mar 17, 2014	15.92	16.37	15.80	16.10	263,539	+0.18(+1.13%)
Mar 14, 2014	15.70	16.05	15.67	15.92	310,631	+0.15(+0.95%)
Mar 13, 2014	15.75	15.84	15.52	15.77	269,812	+0.00(+0.00%)
Mar 12, 2014	14.90	16.02	14.79	15.77	359,893	+0.87(+5.84%)
Mar 11, 2014	14.58	14.95	14.41	14.90	455,291	-0.02(-0.13%)
Mar 10, 2014	15.49	15.66	14.54	14.92	342,088	-0.53(-3.43%)
Mar 07, 2014	16.17	16.18	15.13	15.45	532,470	-0.54(-3.38%)
Mar 06, 2014	17.07	17.19	15.41	15.99	502,111	-0.97(-5.72%)
Mar 05, 2014	16.80	17.00	16.52	16.96	430,085	+0.44(+2.66%)
Mar 04, 2014	17.34	17.42	16.31	16.52	699,954	-0.56(-3.28%)

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.