Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.42	14.45	14.21	14.29	2,569,452	-0.11(-0.76%)
May 29, 2014	14.10	14.43	14.10	14.40	3,208,802	+0.30(+2.13%)
May 28, 2014	14.26	14.28	14.09	14.10	2,734,495	-0.15(-1.05%)
May 27, 2014	14.20	14.26	14.05	14.25	3,947,227	+0.11(+0.78%)
May 23, 2014	13.87	14.14	14.14	14.14	4,194,300	+0.36(+2.61%)
May 22, 2014	13.77	13.86	13.75	13.78	1,368,866	+0.01(+0.07%)
May 21, 2014	13.78	13.84	13.67	13.77	2,423,745	+0.06(+0.44%)
May 20, 2014	13.95	13.95	13.70	13.71	2,773,072	-0.25(-1.79%)
May 19, 2014	14.00	14.08	13.87	13.96	4,492,735	+0.09(+0.65%)
May 16, 2014	13.76	13.91	13.71	13.87	4,147,154	+0.10(+0.73%)
May 15, 2014	13.80	13.83	13.58	13.77	4,341,394	-0.12(-0.86%)
May 14, 2014	13.59	13.92	13.58	13.89	4,580,617	+0.35(+2.58%)
May 13, 2014	13.63	13.67	13.47	13.54	3,952,556	-0.17(-1.24%)
May 12, 2014	13.61	13.83	13.58	13.71	3,838,445	+0.11(+0.81%)
May 09, 2014	13.38	13.62	13.28	13.60	6,427,937	+0.30(+2.26%)
May 08, 2014	13.30	13.63	13.25	13.30	3,661,204	-0.04(-0.30%)
May 07, 2014	13.39	13.44	13.28	13.34	3,705,750	+0.03(+0.23%)
May 06, 2014	13.41	13.50	13.31	13.31	11,182,113	-0.17(-1.26%)
May 05, 2014	13.48	13.64	13.39	13.48	6,102,163	-0.09(-0.66%)
May 02, 2014	13.76	13.76	13.48	13.57	6,198,067	-0.15(-1.09%)
May 01, 2014	14.10	14.13	13.22	13.72	20,985,364	-1.56(-10.21%)
Apr 30, 2014	15.16	15.46	15.05	15.28	8,328,589	+0.12(+0.79%)
Apr 29, 2014	15.02	15.21	14.89	15.16	8,219,334	+0.16(+1.07%)
Apr 28, 2014	14.96	15.05	14.62	15.00	5,725,332	+0.16(+1.08%)
Apr 25, 2014	14.96	14.99	14.69	14.84	5,403,175	-0.11(-0.74%)
Apr 24, 2014	14.82	14.98	14.75	14.95	15,104,146	+0.18(+1.22%)
Apr 23, 2014	14.85	14.88	14.67	14.77	3,032,798	-0.06(-0.40%)
Apr 22, 2014	14.86	14.97	14.71	14.83	2,650,657	-0.03(-0.20%)
Apr 21, 2014	14.54	14.91	14.51	14.86	3,916,315	+0.35(+2.41%)
Apr 17, 2014	14.49	14.51	14.51	14.51	4,610,000	-0.27(-1.83%)
Apr 16, 2014	14.75	14.80	14.54	14.78	3,016,285	+0.14(+0.96%)
Apr 15, 2014	14.83	14.83	14.49	14.64	2,307,922	-0.16(-1.08%)
Apr 14, 2014	14.55	14.89	14.53	14.80	3,235,465	+0.39(+2.71%)
Apr 11, 2014	14.70	14.87	14.38	14.41	3,271,309	-0.53(-3.55%)
Apr 10, 2014	14.90	15.20	14.89	14.94	5,404,732	+0.07(+0.47%)
Apr 09, 2014	14.94	15.02	14.71	14.87	4,584,273	+0.00(+0.00%)
Apr 08, 2014	15.20	15.80	14.84	14.87	5,162,451	-0.35(-2.30%)
Apr 07, 2014	15.00	15.44	14.85	15.22	7,390,437	+0.15(+1.00%)
Apr 04, 2014	14.73	15.07	14.56	15.07	9,345,139	+0.39(+2.66%)
Apr 03, 2014	14.95	14.98	14.58	14.68	2,284,311	-0.29(-1.94%)
Apr 02, 2014	14.74	15.02	14.69	14.97	3,465,256	+0.26(+1.77%)
Apr 01, 2014	14.69	14.80	14.46	14.71	2,372,040	+0.07(+0.48%)
Mar 31, 2014	14.45	14.71	14.30	14.64	3,893,838	+0.28(+1.95%)
Mar 28, 2014	14.44	14.60	14.27	14.36	2,662,292	-0.04(-0.28%)
Mar 27, 2014	14.65	14.72	14.30	14.40	3,612,221	-0.29(-1.97%)
Mar 26, 2014	14.66	14.97	14.66	14.69	3,675,708	+0.08(+0.55%)
Mar 25, 2014	14.72	14.83	14.47	14.61	3,436,843	-0.01(-0.07%)
Mar 24, 2014	14.75	14.91	14.60	14.62	3,664,089	-0.06(-0.41%)
Mar 21, 2014	14.90	14.94	14.61	14.68	4,805,191	-0.08(-0.54%)
Mar 20, 2014	14.75	14.83	14.53	14.76	2,023,016	-0.01(-0.07%)
Mar 19, 2014	14.69	14.91	14.68	14.77	5,425,129	+0.06(+0.41%)
Mar 18, 2014	14.86	14.89	14.69	14.71	2,765,981	-0.09(-0.61%)
Mar 17, 2014	14.83	14.86	14.65	14.80	1,833,080	+0.04(+0.27%)
Mar 14, 2014	14.71	14.87	14.64	14.76	2,267,925	+0.03(+0.20%)
Mar 13, 2014	14.96	15.04	14.72	14.73	4,424,836	-0.20(-1.34%)
Mar 12, 2014	14.92	15.02	14.85	14.93	2,430,773	-0.06(-0.40%)
Mar 11, 2014	15.21	15.31	14.98	14.99	3,222,143	-0.21(-1.38%)
Mar 10, 2014	15.14	15.21	15.02	15.20	2,083,658	+0.03(+0.20%)
Mar 07, 2014	15.04	15.31	15.02	15.17	3,533,719	+0.15(+1.00%)
Mar 06, 2014	15.06	15.16	14.98	15.02	2,230,960	+0.01(+0.07%)
Mar 05, 2014	15.26	15.26	14.86	15.01	3,944,134	-0.23(-1.51%)
Mar 04, 2014	15.00	15.29	15.00	15.24	4,704,907	+0.20(+1.33%)

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.