Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.37	14.57	14.24	14.51	98,788	+0.15(+1.02%)
May 29, 2014	14.19	14.39	14.10	14.36	51,126	+0.11(+0.74%)
May 28, 2014	14.36	14.38	14.13	14.26	59,245	-0.06(-0.40%)
May 27, 2014	14.28	14.39	14.26	14.31	88,195	+0.04(+0.28%)
May 23, 2014	14.33	14.27	14.27	14.27	45,577	-0.02(-0.17%)
May 22, 2014	14.12	14.33	14.07	14.30	39,572	+0.22(+1.56%)
May 21, 2014	14.13	14.21	14.04	14.08	36,733	-0.03(-0.23%)
May 20, 2014	14.06	14.19	13.98	14.11	47,423	+0.09(+0.64%)
May 19, 2014	13.97	14.19	13.97	14.02	98,624	+0.02(+0.12%)
May 16, 2014	13.94	14.08	13.94	14.00	72,707	+0.01(+0.06%)
May 15, 2014	13.84	14.09	13.82	14.00	140,721	+0.13(+0.94%)
May 14, 2014	13.76	13.87	13.72	13.87	61,524	+0.05(+0.35%)
May 13, 2014	13.76	13.82	13.64	13.82	191,570	+0.01(+0.06%)
May 12, 2014	13.95	13.98	13.78	13.81	144,701	-0.12(-0.87%)
May 09, 2014	13.72	13.99	13.40	13.93	257,654	+0.15(+1.06%)
May 08, 2014	14.00	14.00	13.74	13.78	189,266	-0.28(-2.02%)
May 07, 2014	13.88	14.21	13.88	14.07	393,758	+0.51(+3.77%)
May 06, 2014	13.49	13.62	13.44	13.56	202,870	+0.07(+0.53%)
May 05, 2014	13.41	13.52	13.41	13.49	138,901	+0.03(+0.24%)
May 02, 2014	13.53	13.64	13.40	13.45	150,307	-0.09(-0.64%)
May 01, 2014	13.59	13.60	13.49	13.54	166,452	-0.10(-0.70%)
Apr 30, 2014	13.64	13.64	13.56	13.64	119,670	+0.02(+0.17%)
Apr 29, 2014	13.58	13.61	13.46	13.61	81,342	+0.06(+0.41%)
Apr 28, 2014	13.64	13.64	13.39	13.56	138,314	-0.04(-0.29%)
Apr 25, 2014	13.51	13.65	13.45	13.60	142,468	+0.10(+0.76%)
Apr 24, 2014	13.64	13.67	13.46	13.49	49,778	-0.18(-1.33%)
Apr 23, 2014	13.58	13.68	13.53	13.68	56,752	+0.15(+1.11%)
Apr 22, 2014	13.54	13.68	13.49	13.53	28,291	-0.03(-0.23%)
Apr 21, 2014	13.51	13.60	13.36	13.56	55,645	+0.08(+0.60%)
Apr 17, 2014	13.60	13.48	13.48	13.48	73,031	-0.07(-0.54%)
Apr 16, 2014	13.57	13.63	13.55	13.55	168,679	-0.01(-0.06%)
Apr 15, 2014	13.58	13.58	13.44	13.56	68,937	+0.05(+0.35%)
Apr 14, 2014	13.41	13.64	13.41	13.51	60,276	+0.05(+0.35%)
Apr 11, 2014	13.64	13.64	13.24	13.46	35,185	+0.13(+0.95%)
Apr 10, 2014	13.54	13.62	13.33	13.34	59,560	-0.16(-1.18%)
Apr 09, 2014	13.53	13.53	13.40	13.49	76,847	+0.01(+0.06%)
Apr 08, 2014	13.39	13.57	13.32	13.49	72,498	+0.03(+0.24%)
Apr 07, 2014	13.62	13.64	13.41	13.45	67,176	-0.09(-0.64%)
Apr 04, 2014	13.50	13.73	13.47	13.54	45,877	+0.01(+0.06%)
Apr 03, 2014	13.50	13.79	13.36	13.53	120,256	+0.06(+0.41%)
Apr 02, 2014	13.45	13.58	13.17	13.48	154,943	-0.07(-0.53%)
Apr 01, 2014	13.34	13.65	13.34	13.55	120,536	+0.11(+0.83%)
Mar 31, 2014	13.45	13.53	13.33	13.44	100,902	-0.02(-0.12%)
Mar 28, 2014	13.61	13.61	13.40	13.45	88,184	-0.09(-0.64%)
Mar 27, 2014	13.53	13.62	13.47	13.54	104,519	+0.02(+0.18%)
Mar 26, 2014	13.73	13.87	13.52	13.52	115,329	-0.13(-0.93%)
Mar 25, 2014	13.83	13.87	13.64	13.64	39,207	-0.18(-1.32%)
Mar 24, 2014	13.70	13.86	13.68	13.83	89,185	+0.18(+1.34%)
Mar 21, 2014	13.76	13.76	13.52	13.64	77,557	+0.08(+0.58%)
Mar 20, 2014	13.53	13.61	13.52	13.56	30,688	-0.01(-0.06%)
Mar 19, 2014	13.58	13.68	13.52	13.57	27,265	+0.05(+0.35%)
Mar 18, 2014	13.64	13.75	13.44	13.53	258,516	-0.21(-1.50%)
Mar 17, 2014	13.60	13.73	13.55	13.73	62,165	+0.10(+0.76%)
Mar 14, 2014	13.60	13.71	13.60	13.63	32,745	+0.05(+0.35%)
Mar 13, 2014	13.54	13.66	13.54	13.58	97,448	+0.02(+0.18%)
Mar 12, 2014	13.48	13.71	13.45	13.56	57,698	+0.05(+0.35%)
Mar 11, 2014	13.56	13.56	13.36	13.51	42,983	+0.00(+0.00%)
Mar 10, 2014	13.18	13.55	13.18	13.51	73,017	+0.33(+2.53%)
Mar 07, 2014	13.07	13.25	13.07	13.18	91,372	+0.11(+0.85%)
Mar 06, 2014	13.68	13.68	11.83	13.07	590,820	-0.71(-5.12%)
Mar 05, 2014	14.01	14.17	13.71	13.77	54,872	-0.32(-2.31%)
Mar 04, 2014	14.02	14.27	14.02	14.10	74,122	+0.09(+0.62%)

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.