Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.55	15.60	15.55	15.58	240,568	+0.02(+0.11%)
May 29, 2014	15.52	15.56	15.51	15.56	1,612,463	+0.06(+0.40%)
May 28, 2014	15.48	15.54	15.43	15.50	102,405	+0.06(+0.42%)
May 27, 2014	15.39	15.44	15.34	15.43	461,792	+0.06(+0.41%)
May 23, 2014	15.35	15.37	15.37	15.37	1,235,304	-0.00(-0.01%)
May 22, 2014	15.38	15.40	15.32	15.37	119,779	+0.01(+0.09%)
May 21, 2014	15.32	15.38	15.31	15.36	606,158	+0.06(+0.41%)
May 20, 2014	15.45	15.45	15.24	15.29	1,901,352	-0.19(-1.25%)
May 19, 2014	15.40	15.49	15.40	15.49	51,382	+0.08(+0.52%)
May 16, 2014	15.31	15.40	15.27	15.40	72,002	+0.13(+0.85%)
May 15, 2014	15.40	15.41	15.24	15.28	148,211	-0.18(-1.14%)
May 14, 2014	15.49	15.52	15.44	15.45	280,059	-0.05(-0.31%)
May 13, 2014	15.58	15.58	15.49	15.50	1,628,978	-0.06(-0.40%)
May 12, 2014	15.41	15.57	15.41	15.56	943,296	+0.21(+1.35%)
May 09, 2014	15.23	15.35	15.18	15.35	122,557	+0.12(+0.78%)
May 08, 2014	15.19	15.37	15.19	15.23	990,889	+0.01(+0.08%)
May 07, 2014	15.18	15.25	15.05	15.22	404,991	+0.04(+0.24%)
May 06, 2014	15.25	15.29	15.17	15.19	508,603	-0.06(-0.36%)
May 05, 2014	15.12	15.26	15.04	15.24	269,790	+0.08(+0.54%)
May 02, 2014	15.15	15.22	15.14	15.16	246,966	+0.04(+0.25%)
May 01, 2014	15.06	15.17	15.00	15.12	2,792,615	+0.07(+0.49%)
Apr 30, 2014	15.04	15.06	14.96	15.05	336,639	-0.00(-0.02%)
Apr 29, 2014	15.04	15.10	15.03	15.05	1,052,838	-0.02(-0.10%)
Apr 28, 2014	15.07	15.11	14.86	15.06	708,557	+0.05(+0.36%)
Apr 25, 2014	15.08	15.12	14.98	15.01	154,880	-0.15(-1.01%)
Apr 24, 2014	15.33	15.36	15.14	15.16	186,362	-0.00(-0.01%)
Apr 23, 2014	15.30	15.30	15.09	15.17	91,005	-0.13(-0.86%)
Apr 22, 2014	15.32	15.35	15.30	15.30	84,747	+0.01(+0.04%)
Apr 21, 2014	15.24	15.29	15.19	15.29	162,749	+0.05(+0.34%)
Apr 17, 2014	15.19	15.24	15.24	15.24	138,940	+0.04(+0.26%)
Apr 16, 2014	15.29	15.30	15.11	15.20	270,876	+0.03(+0.17%)
Apr 15, 2014	15.14	15.20	14.87	15.17	966,133	+0.04(+0.26%)
Apr 14, 2014	15.01	15.18	15.00	15.13	197,655	+0.15(+0.97%)
Apr 11, 2014	15.09	15.14	14.98	14.99	398,259	-0.19(-1.25%)
Apr 10, 2014	15.58	15.58	15.13	15.18	566,692	-0.36(-2.34%)
Apr 09, 2014	15.33	15.55	15.28	15.54	1,065,923	+0.18(+1.16%)
Apr 08, 2014	15.46	15.49	15.28	15.36	1,335,878	-0.10(-0.68%)
Apr 07, 2014	15.63	15.72	15.43	15.47	1,350,233	-0.23(-1.46%)
Apr 04, 2014	16.04	16.09	15.70	15.70	801,943	-0.25(-1.58%)
Apr 03, 2014	15.91	15.97	15.83	15.95	2,612,833	+0.07(+0.47%)
Apr 02, 2014	15.82	15.89	15.75	15.88	157,735	+0.09(+0.58%)
Apr 01, 2014	15.75	15.82	15.67	15.78	1,904,364	+0.14(+0.88%)
Mar 31, 2014	15.50	15.66	15.48	15.65	593,085	+0.24(+1.55%)
Mar 28, 2014	15.38	15.55	15.37	15.41	751,439	+0.05(+0.32%)
Mar 27, 2014	15.38	15.38	15.25	15.36	673,638	+0.05(+0.33%)
Mar 26, 2014	15.36	15.45	15.31	15.31	831,437	+0.01(+0.07%)
Mar 25, 2014	15.25	15.40	15.15	15.30	881,979	+0.09(+0.60%)
Mar 24, 2014	15.47	15.47	15.13	15.20	1,218,813	-0.19(-1.25%)
Mar 21, 2014	15.62	15.64	15.39	15.40	280,264	-0.13(-0.87%)
Mar 20, 2014	15.53	15.54	15.47	15.53	140,603	-0.04(-0.24%)
Mar 19, 2014	15.64	15.71	15.49	15.57	147,898	-0.06(-0.35%)
Mar 18, 2014	15.50	15.65	15.50	15.63	539,693	+0.16(+1.03%)
Mar 17, 2014	15.42	15.55	15.42	15.47	856,264	+0.09(+0.61%)
Mar 14, 2014	15.44	15.53	15.36	15.37	215,649	-0.06(-0.39%)
Mar 13, 2014	15.66	15.69	15.41	15.43	588,409	-0.20(-1.25%)
Mar 12, 2014	15.59	15.64	15.58	15.63	154,334	-0.02(-0.15%)
Mar 11, 2014	15.71	15.80	15.62	15.65	246,790	-0.04(-0.27%)
Mar 10, 2014	15.70	15.71	15.61	15.69	485,003	+0.01(+0.05%)
Mar 07, 2014	15.71	15.71	15.61	15.69	967,743	-0.01(-0.07%)
Mar 06, 2014	15.76	15.78	15.66	15.70	1,545,272	+0.01(+0.05%)
Mar 05, 2014	15.72	15.72	15.64	15.69	307,777	-0.01(-0.07%)
Mar 04, 2014	15.57	15.72	15.57	15.70	238,724	+0.26(+1.66%)

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.