Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.34	14.69	14.20	14.64	96,485	+0.37(+2.56%)
May 29, 2014	14.50	14.54	14.17	14.27	22,607	-0.12(-0.83%)
May 28, 2014	14.29	14.48	14.24	14.39	39,445	+0.00(+0.00%)
May 27, 2014	14.08	14.44	13.98	14.39	42,763	+0.46(+3.33%)
May 23, 2014	13.79	13.93	13.93	13.93	30,578	+0.25(+1.85%)
May 22, 2014	13.56	13.79	13.47	13.68	10,494	+0.18(+1.35%)
May 21, 2014	13.50	13.64	13.42	13.49	43,861	+0.04(+0.26%)
May 20, 2014	13.71	13.71	13.37	13.46	75,120	-0.30(-2.20%)
May 19, 2014	13.55	13.77	13.55	13.76	14,123	+0.18(+1.35%)
May 16, 2014	13.70	13.70	13.49	13.58	51,934	-0.17(-1.23%)
May 15, 2014	13.53	13.91	13.46	13.75	43,840	+0.11(+0.83%)
May 14, 2014	13.95	14.24	13.57	13.63	69,085	-0.39(-2.76%)
May 13, 2014	14.29	14.36	13.79	14.02	33,599	-0.34(-2.40%)
May 12, 2014	13.94	14.57	13.92	14.36	55,940	+0.39(+2.82%)
May 09, 2014	13.45	14.01	13.45	13.97	32,092	+0.41(+3.06%)
May 08, 2014	13.65	13.80	13.37	13.56	59,701	-0.09(-0.67%)
May 07, 2014	13.51	13.70	13.37	13.65	63,016	+0.21(+1.57%)
May 06, 2014	13.63	13.74	13.39	13.44	54,214	-0.18(-1.34%)
May 05, 2014	13.67	13.83	13.51	13.62	38,657	-0.19(-1.38%)
May 02, 2014	13.81	14.14	13.66	13.81	46,842	+0.06(+0.46%)
May 01, 2014	13.77	13.91	13.50	13.75	75,790	-0.11(-0.81%)
Apr 30, 2014	13.64	13.98	13.51	13.86	141,981	+0.13(+0.92%)
Apr 29, 2014	13.96	14.04	13.58	13.73	40,384	-0.11(-0.76%)
Apr 28, 2014	13.77	13.95	13.49	13.84	42,039	+0.17(+1.23%)
Apr 25, 2014	13.74	14.01	13.46	13.67	54,739	-0.11(-0.77%)
Apr 24, 2014	14.14	14.14	13.77	13.77	20,364	-0.24(-1.71%)
Apr 23, 2014	13.95	14.17	13.95	14.01	35,777	-0.04(-0.30%)
Apr 22, 2014	13.94	14.06	13.70	14.05	40,601	+0.18(+1.29%)
Apr 21, 2014	13.88	14.03	13.79	13.88	20,998	-0.07(-0.48%)
Apr 17, 2014	13.76	13.94	13.94	13.94	56,890	+0.13(+0.92%)
Apr 16, 2014	13.79	13.83	13.73	13.82	8,920	+0.18(+1.34%)
Apr 15, 2014	13.70	13.79	13.32	13.63	98,299	-0.02(-0.15%)
Apr 14, 2014	13.87	14.01	13.57	13.65	176,745	-0.06(-0.41%)
Apr 11, 2014	13.58	13.88	13.58	13.71	50,190	-0.04(-0.26%)
Apr 10, 2014	14.01	14.01	13.63	13.75	55,202	-0.32(-2.30%)
Apr 09, 2014	14.19	14.19	13.93	14.07	32,329	-0.12(-0.84%)
Apr 08, 2014	14.24	14.43	14.10	14.19	94,497	+0.01(+0.05%)
Apr 07, 2014	14.27	14.34	14.13	14.18	40,099	-0.11(-0.79%)
Apr 04, 2014	14.65	14.65	14.20	14.29	58,950	-0.21(-1.45%)
Apr 03, 2014	14.58	14.58	14.41	14.50	26,316	-0.11(-0.77%)
Apr 02, 2014	14.75	14.75	14.55	14.62	30,908	-0.08(-0.53%)
Apr 01, 2014	14.52	14.77	14.38	14.69	41,321	+0.27(+1.85%)
Mar 31, 2014	14.24	14.56	14.24	14.43	53,414	+0.22(+1.53%)
Mar 28, 2014	14.07	14.36	13.97	14.21	27,556	+0.11(+0.75%)
Mar 27, 2014	14.45	14.45	13.99	14.10	42,540	-0.30(-2.05%)
Mar 26, 2014	14.79	14.79	14.38	14.40	58,395	-0.33(-2.24%)
Mar 25, 2014	14.62	14.77	14.56	14.73	42,594	+0.13(+0.91%)
Mar 24, 2014	14.66	14.72	14.51	14.60	33,650	-0.05(-0.34%)
Mar 21, 2014	14.46	14.67	14.44	14.65	87,024	+0.20(+1.36%)
Mar 20, 2014	14.17	14.46	14.07	14.45	28,812	+0.27(+1.93%)
Mar 19, 2014	14.08	14.34	13.96	14.17	31,901	+0.06(+0.45%)
Mar 18, 2014	14.06	14.11	13.84	14.11	32,052	+0.07(+0.50%)
Mar 17, 2014	13.98	14.20	13.96	14.04	32,958	+0.11(+0.81%)
Mar 14, 2014	13.77	14.06	13.70	13.93	33,484	+0.06(+0.46%)
Mar 13, 2014	13.98	13.98	13.75	13.87	54,599	-0.06(-0.45%)
Mar 12, 2014	13.89	13.95	13.82	13.93	34,242	-0.06(-0.45%)
Mar 11, 2014	14.11	14.11	13.78	13.99	41,752	-0.15(-1.04%)
Mar 10, 2014	13.95	14.14	13.92	14.14	25,178	+0.19(+1.36%)
Mar 07, 2014	13.99	13.99	13.89	13.95	32,286	+0.07(+0.50%)
Mar 06, 2014	13.85	13.94	13.73	13.88	49,656	+0.02(+0.15%)
Mar 05, 2014	13.66	13.90	13.60	13.86	72,839	+0.15(+1.12%)
Mar 04, 2014	13.59	13.92	13.39	13.71	185,394	+0.31(+2.29%)

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.