Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.09	14.09	13.86	13.90	4,447,841	-0.15(-1.08%)
May 29, 2014	14.06	14.17	13.97	14.05	3,526,316	+0.02(+0.13%)
May 28, 2014	14.15	14.17	13.99	14.03	3,012,018	-0.04(-0.25%)
May 27, 2014	14.26	14.28	14.02	14.07	4,291,653	-0.12(-0.82%)
May 23, 2014	13.55	14.18	14.18	14.18	12,459,082	+0.29(+2.09%)
May 22, 2014	13.70	13.91	13.70	13.89	2,761,855	+0.11(+0.81%)
May 21, 2014	13.73	13.85	13.65	13.78	2,699,590	+0.15(+1.11%)
May 20, 2014	13.91	13.99	13.62	13.63	3,000,749	-0.31(-2.24%)
May 19, 2014	13.67	13.96	13.62	13.94	3,324,127	+0.26(+1.89%)
May 16, 2014	13.46	13.68	13.39	13.68	2,951,504	+0.12(+0.92%)
May 15, 2014	13.71	13.76	13.37	13.56	2,418,253	-0.10(-0.72%)
May 14, 2014	13.54	13.77	13.52	13.66	2,804,094	+0.10(+0.72%)
May 13, 2014	14.01	14.02	13.53	13.56	9,504,463	-0.40(-2.88%)
May 12, 2014	13.85	14.03	13.85	13.96	4,326,841	+0.14(+1.03%)
May 09, 2014	13.63	13.87	13.53	13.82	2,643,695	+0.07(+0.52%)
May 08, 2014	13.67	14.01	13.65	13.75	2,253,612	+0.08(+0.55%)
May 07, 2014	13.79	13.87	13.57	13.67	2,984,270	-0.07(-0.52%)
May 06, 2014	14.20	14.23	13.72	13.74	3,896,037	-0.46(-3.24%)
May 05, 2014	14.13	14.29	14.06	14.20	4,318,329	+0.07(+0.51%)
May 02, 2014	14.16	14.23	14.01	14.13	3,289,242	-0.02(-0.13%)
May 01, 2014	14.14	14.31	13.81	14.15	7,165,351	-0.01(-0.06%)
Apr 30, 2014	14.04	14.21	14.01	14.16	4,694,786	-0.01(-0.06%)
Apr 29, 2014	14.09	14.24	14.05	14.17	5,780,045	+0.13(+0.95%)
Apr 28, 2014	14.19	14.21	13.96	14.03	7,585,700	-0.14(-1.01%)
Apr 25, 2014	14.08	14.27	14.05	14.17	7,254,267	-0.01(-0.09%)
Apr 24, 2014	14.11	14.26	14.07	14.19	3,301,798	+0.08(+0.54%)
Apr 23, 2014	14.12	14.14	13.93	14.11	2,724,965	+0.02(+0.13%)
Apr 22, 2014	14.06	14.18	13.98	14.09	1,547,173	-0.01(-0.06%)
Apr 21, 2014	13.93	14.11	13.87	14.10	3,995,421	+0.17(+1.22%)
Apr 17, 2014	13.65	13.93	13.93	13.93	3,449,597	+0.30(+2.19%)
Apr 16, 2014	13.70	13.70	13.38	13.63	2,907,848	+0.05(+0.36%)
Apr 15, 2014	13.59	13.65	13.36	13.59	3,898,787	+0.05(+0.40%)
Apr 14, 2014	13.40	13.54	13.24	13.53	5,917,978	+0.20(+1.47%)
Apr 11, 2014	13.60	13.76	13.32	13.34	3,631,340	-0.29(-2.16%)
Apr 10, 2014	14.19	14.23	13.63	13.63	4,702,039	-0.60(-4.20%)
Apr 09, 2014	14.32	14.45	14.18	14.23	4,086,210	-0.07(-0.50%)
Apr 08, 2014	14.20	14.37	14.02	14.30	7,148,843	+0.19(+1.33%)
Apr 07, 2014	14.15	14.34	14.06	14.11	5,394,397	-0.12(-0.82%)
Apr 04, 2014	14.27	14.45	14.09	14.23	8,333,929	+0.05(+0.38%)
Apr 03, 2014	14.46	14.59	14.17	14.17	5,497,661	-0.31(-2.16%)
Apr 02, 2014	14.42	14.53	14.31	14.49	5,778,340	+0.02(+0.15%)
Apr 01, 2014	14.56	14.86	14.41	14.46	14,676,005	+0.41(+2.89%)
Mar 31, 2014	13.87	14.06	13.80	14.06	5,514,599	+0.29(+2.07%)
Mar 28, 2014	13.83	13.86	13.71	13.77	2,254,596	+0.11(+0.78%)
Mar 27, 2014	13.67	13.87	13.57	13.67	3,323,014	+0.01(+0.10%)
Mar 26, 2014	14.15	14.18	13.65	13.65	5,118,493	-0.42(-2.95%)
Mar 25, 2014	14.19	14.23	14.01	14.07	4,897,443	-0.12(-0.85%)
Mar 24, 2014	14.51	14.51	14.17	14.19	4,846,584	-0.26(-1.82%)
Mar 21, 2014	14.46	14.60	14.41	14.45	8,889,775	+0.01(+0.06%)
Mar 20, 2014	14.22	14.47	14.19	14.44	5,299,456	+0.22(+1.57%)
Mar 19, 2014	14.17	14.30	14.01	14.22	5,147,918	+0.09(+0.63%)
Mar 18, 2014	13.94	14.24	13.93	14.13	5,177,173	+0.14(+1.02%)
Mar 17, 2014	14.01	14.16	13.98	13.99	3,852,039	-0.12(-0.89%)
Mar 14, 2014	13.97	14.18	13.95	14.11	4,591,210	+0.07(+0.51%)
Mar 13, 2014	14.25	14.26	13.89	14.04	4,131,729	-0.14(-1.01%)
Mar 12, 2014	14.04	14.21	14.00	14.18	6,999,391	+0.04(+0.25%)
Mar 11, 2014	13.91	14.24	13.87	14.15	8,101,547	+0.29(+2.06%)
Mar 10, 2014	14.05	14.13	13.80	13.86	2,863,704	-0.25(-1.76%)
Mar 07, 2014	14.08	14.18	14.04	14.11	3,307,900	+0.00(+0.03%)
Mar 06, 2014	14.04	14.15	13.98	14.11	4,547,793	+0.12(+0.86%)
Mar 05, 2014	13.87	14.08	13.84	13.99	3,736,306	+0.05(+0.38%)
Mar 04, 2014	13.78	13.96	13.78	13.93	4,459,695	+0.21(+1.56%)

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.