Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.65	17.70	17.55	17.55	768,856	-0.10(-0.57%)
May 29, 2014	17.64	17.67	17.55	17.65	1,551,514	+0.02(+0.11%)
May 28, 2014	17.69	17.75	17.55	17.63	142,025	-0.06(-0.34%)
May 27, 2014	17.75	17.75	17.55	17.69	234,375	-0.06(-0.34%)
May 23, 2014		17.75	17.75	17.75	0	+0.01(+0.06%)
May 22, 2014	17.65	17.80	17.64	17.74	889,984	+0.09(+0.51%)
May 21, 2014	18.62	18.62	17.60	17.65	2,669,246	-1.15(-6.12%)
May 20, 2014	18.95	18.95	18.70	18.80	5,115,862	-0.10(-0.53%)
May 19, 2014	18.99	19.10	18.80	18.90	133,895	-0.07(-0.37%)
May 16, 2014	18.90	19.20	18.68	18.97	2,550,131	+0.17(+0.90%)
May 15, 2014	19.35	19.35	18.50	18.80	702,665	-0.55(-2.84%)
May 14, 2014	19.50	19.53	19.35	19.35	433,424	-0.10(-0.51%)
May 13, 2014	19.50	19.50	18.75	19.45	2,426,429	+0.70(+3.73%)
May 12, 2014	18.50	19.05	18.25	18.75	2,647,692	+0.35(+1.90%)
May 09, 2014	19.00	19.00	18.15	18.40	1,240,724	-0.10(-0.54%)
May 08, 2014	17.70	20.00	17.50	18.50	6,247,330	+0.90(+5.11%)
May 07, 2014	16.75	18.50	16.70	17.60	6,290,993	+1.28(+7.84%)
May 06, 2014	16.10	17.00	15.90	16.32	4,150,561	+0.91(+5.91%)
May 05, 2014	15.30	15.50	15.25	15.41	79,204	+0.11(+0.72%)
May 02, 2014	15.30	15.35	15.10	15.30	59,610	+0.00(+0.00%)
May 01, 2014	15.35	15.35	15.00	15.30	319,500	+0.10(+0.66%)
Apr 30, 2014	15.34	15.34	15.20	15.20	292,500	-0.15(-0.98%)
Apr 29, 2014	15.35	15.35	15.35	15.35	3,000	+0.00(+0.00%)
Apr 28, 2014	15.11	15.45	15.11	15.35	6,083	+0.32(+2.13%)
Apr 25, 2014	15.00	15.50	15.00	15.03	16,432	+0.03(+0.20%)
Apr 24, 2014	15.75	15.75	14.50	15.00	49,770	-0.40(-2.60%)
Apr 23, 2014	15.25	15.80	15.20	15.40	249,242	-0.10(-0.65%)
Apr 22, 2014	15.25	15.50	15.20	15.50	507,483	+0.00(+0.00%)
Apr 21, 2014	15.25	16.00	15.25	15.50	13,544	+0.10(+0.65%)
Apr 17, 2014		15.40	15.40	15.40	0	-0.36(-2.28%)
Apr 16, 2014	15.65	15.76	15.65	15.76	1,466	+0.26(+1.68%)
Apr 15, 2014	15.50	15.50	15.50	15.50	100	+0.20(+1.31%)
Apr 14, 2014	15.30	15.30	15.30	15.30	1,149	+0.00(+0.00%)
Apr 11, 2014	15.00	15.30	15.00	15.30	0	+0.30(+2.00%)
Apr 10, 2014	15.35	15.35	15.00	15.00	200,379	-0.40(-2.60%)
Apr 09, 2014	15.31	15.50	15.31	15.40	649,523	+0.09(+0.59%)
Apr 08, 2014	15.30	15.41	15.27	15.31	1,182,870	+0.01(+0.07%)
Apr 07, 2014	15.30	15.75	15.25	15.30	828,900	-0.03(-0.20%)
Apr 04, 2014	15.01	15.33	14.76	15.33	0	-0.07(-0.45%)
Apr 03, 2014	15.54	15.54	15.25	15.40	598,300	-0.15(-0.96%)
Apr 02, 2014	15.10	15.55	15.04	15.55	2,303,901	+0.55(+3.67%)
Apr 01, 2014	15.00	15.50	15.00	15.00	1,384,966	+0.30(+2.04%)
Mar 28, 2014	14.70	14.70	14.70	14.70	0	-0.80(-5.16%)
Mar 27, 2014	15.00	15.85	14.70	15.50	139,000	-0.35(-2.21%)
Mar 26, 2014	16.00	16.00	15.85	15.85	6,234	+1.69(+11.94%)
Mar 25, 2014	14.25	14.25	14.10	14.16	734,000	+0.06(+0.43%)
Mar 24, 2014	14.25	14.25	14.10	14.10	605,557	+0.00(+0.00%)
Mar 20, 2014	14.10	14.10	14.10	14.10	0	-0.30(-2.08%)
Mar 19, 2014	14.40	14.40	14.40	14.40	2,425	+0.00(+0.00%)
Mar 18, 2014	14.40	14.40	14.40	14.40	1,068	-0.05(-0.35%)
Mar 17, 2014	14.45	14.45	14.25	14.45	9,472	+0.10(+0.70%)
Mar 14, 2014	14.40	14.40	14.20	14.35	0	+0.05(+0.35%)
Mar 12, 2014		14.30	14.30	14.30	0	+0.00(+0.00%)
Mar 11, 2014	14.15	14.50	14.00	14.30	675,756	+0.15(+1.06%)
Mar 07, 2014		14.15	14.15	14.15	0	+0.15(+1.07%)
Mar 06, 2014	13.88	14.05	13.88	14.00	13,759,369	+0.25(+1.82%)
Mar 05, 2014	13.75	13.75	13.75	13.75	250	+0.00(+0.00%)
Mar 04, 2014	13.75	13.75	12.26	13.75	4,064,454	+0.25(+1.85%)

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.