Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.80	15.80	15.55	15.67	18,114	-0.03(-0.19%)
May 29, 2014	15.50	15.98	15.44	15.70	21,045	+0.23(+1.49%)
May 28, 2014	15.48	15.70	15.34	15.47	3,023	+0.13(+0.85%)
May 27, 2014	14.90	15.66	14.90	15.34	8,812	+0.52(+3.51%)
May 23, 2014	14.69	14.82	14.82	14.82	4,000	+0.02(+0.14%)
May 22, 2014	14.82	15.54	14.68	14.80	44,214	+0.08(+0.54%)
May 21, 2014	14.60	14.85	14.36	14.72	8,716	+0.04(+0.27%)
May 20, 2014	14.81	14.93	14.41	14.68	10,103	-0.21(-1.41%)
May 19, 2014	14.99	15.00	14.70	14.89	4,314	-0.09(-0.63%)
May 16, 2014	14.72	15.00	14.46	14.98	12,661	+0.38(+2.64%)
May 15, 2014	14.97	14.97	14.38	14.60	16,221	-0.40(-2.67%)
May 14, 2014	15.00	15.09	14.85	15.00	6,888	-0.05(-0.33%)
May 13, 2014	15.25	15.25	14.87	15.05	33,719	-0.19(-1.25%)
May 12, 2014	15.33	15.33	14.90	15.24	10,345	+0.07(+0.46%)
May 09, 2014	15.39	15.39	15.05	15.17	16,122	-0.02(-0.13%)
May 08, 2014	15.25	15.39	14.95	15.19	7,205	-0.17(-1.11%)
May 07, 2014	15.54	15.54	15.25	15.36	7,580	-0.08(-0.52%)
May 06, 2014	15.59	15.59	15.33	15.44	1,679	-0.15(-0.96%)
May 05, 2014	15.63	15.68	15.32	15.59	9,313	-0.16(-1.02%)
May 02, 2014	15.26	15.78	15.26	15.75	9,404	+0.05(+0.32%)
May 01, 2014	15.52	15.72	15.27	15.70	17,129	+0.20(+1.29%)
Apr 30, 2014	15.49	15.85	15.35	15.50	3,602	-0.06(-0.39%)
Apr 29, 2014	15.31	15.90	15.31	15.56	34,153	-0.17(-1.08%)
Apr 28, 2014	15.93	15.94	15.54	15.73	10,281	-0.17(-1.07%)
Apr 25, 2014	15.95	15.95	15.36	15.90	16,399	-0.05(-0.31%)
Apr 24, 2014	15.79	16.00	15.31	15.95	12,185	+0.13(+0.82%)
Apr 23, 2014	15.73	15.89	15.29	15.82	13,755	+0.12(+0.76%)
Apr 22, 2014	15.64	15.82	14.95	15.70	15,347	-0.11(-0.70%)
Apr 21, 2014	15.58	15.96	15.34	15.81	25,357	+0.68(+4.49%)
Apr 17, 2014	14.88	15.13	15.13	15.13	5,300	+0.25(+1.68%)
Apr 16, 2014	15.38	15.38	14.70	14.88	4,785	-0.54(-3.50%)
Apr 15, 2014	15.58	15.67	15.26	15.42	7,141	-0.23(-1.47%)
Apr 14, 2014	15.65	15.80	15.46	15.65	8,429	+0.15(+0.97%)
Apr 11, 2014	15.57	15.66	15.29	15.50	6,954	-0.01(-0.06%)
Apr 10, 2014	15.47	15.84	15.35	15.51	8,421	+0.07(+0.45%)
Apr 09, 2014	15.25	15.62	15.23	15.44	15,209	+0.24(+1.58%)
Apr 08, 2014	15.24	15.41	15.20	15.20	4,220	-0.01(-0.07%)
Apr 07, 2014	15.26	15.62	15.11	15.21	10,152	-0.14(-0.91%)
Apr 04, 2014	15.07	15.55	15.07	15.35	13,792	+0.28(+1.86%)
Apr 03, 2014	15.00	15.35	14.80	15.07	15,551	+0.21(+1.41%)
Apr 02, 2014	14.70	15.24	14.26	14.86	14,260	+0.30(+2.06%)
Apr 01, 2014	14.40	14.83	14.11	14.56	11,971	+0.20(+1.39%)
Mar 31, 2014	14.20	14.44	13.82	14.36	38,148	+0.34(+2.43%)
Mar 28, 2014	14.22	14.25	13.79	14.02	16,561	-0.02(-0.14%)
Mar 27, 2014	14.26	14.40	13.79	14.04	9,484	-0.25(-1.75%)
Mar 26, 2014	13.57	14.48	13.55	14.29	42,164	+0.84(+6.25%)
Mar 25, 2014	13.55	13.59	13.35	13.45	10,708	+0.11(+0.82%)
Mar 24, 2014	13.50	13.52	13.20	13.34	28,739	+0.04(+0.30%)
Mar 21, 2014	13.40	13.48	13.14	13.30	16,100	-0.18(-1.34%)
Mar 20, 2014	13.69	13.71	13.35	13.48	9,905	-0.17(-1.25%)
Mar 19, 2014	13.68	13.70	13.35	13.65	11,044	+0.07(+0.52%)
Mar 18, 2014	13.43	13.71	13.43	13.58	2,351	+0.02(+0.15%)
Mar 17, 2014	13.59	13.61	13.43	13.56	49,954	+0.00(+0.00%)
Mar 14, 2014	13.65	13.74	13.56	13.56	3,578	-0.04(-0.29%)
Mar 13, 2014	13.66	13.74	13.56	13.60	3,587	-0.08(-0.58%)
Mar 12, 2014	13.89	14.08	13.68	13.68	11,064	-0.17(-1.23%)
Mar 11, 2014	13.97	14.02	13.84	13.85	5,695	+0.04(+0.29%)
Mar 10, 2014	13.91	14.15	13.70	13.81	4,121	-0.13(-0.93%)
Mar 07, 2014	13.93	14.02	13.89	13.94	7,559	-0.02(-0.14%)
Mar 06, 2014	13.80	13.99	13.80	13.96	3,236	+0.06(+0.43%)
Mar 05, 2014	13.64	13.90	13.61	13.90	11,679	+0.10(+0.72%)
Mar 04, 2014	13.90	13.90	13.60	13.80	6,042	+0.06(+0.44%)

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.