Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.56	14.56	14.33	14.44	19,661	-0.03(-0.19%)
May 29, 2014	14.28	14.73	14.22	14.46	22,842	+0.21(+1.49%)
May 28, 2014	14.26	14.46	14.13	14.25	3,281	+0.12(+0.85%)
May 27, 2014	13.73	14.43	13.73	14.13	9,564	+0.48(+3.51%)
May 23, 2014	13.53	13.65	13.65	13.65	4,341	+0.02(+0.13%)
May 22, 2014	13.65	14.32	13.52	13.64	47,991	+0.07(+0.54%)
May 21, 2014	13.45	13.68	13.23	13.56	9,460	+0.04(+0.27%)
May 20, 2014	13.64	13.75	13.28	13.52	10,966	-0.19(-1.41%)
May 19, 2014	13.81	13.82	13.54	13.72	4,682	-0.09(-0.63%)
May 16, 2014	13.56	13.82	13.32	13.81	13,742	+0.35(+2.64%)
May 15, 2014	13.79	13.79	13.25	13.45	17,606	-0.37(-2.67%)
May 14, 2014	13.82	13.90	13.68	13.82	7,476	-0.05(-0.33%)
May 13, 2014	14.05	14.05	13.70	13.87	36,599	-0.18(-1.25%)
May 12, 2014	14.12	14.12	13.73	14.04	11,228	+0.06(+0.46%)
May 09, 2014	14.18	14.18	13.87	13.98	17,499	-0.02(-0.13%)
May 08, 2014	14.05	14.18	13.77	13.99	7,820	-0.16(-1.11%)
May 07, 2014	14.32	14.32	14.05	14.15	8,227	-0.07(-0.52%)
May 06, 2014	14.36	14.36	14.12	14.22	1,822	-0.14(-0.96%)
May 05, 2014	14.40	14.45	14.11	14.36	10,108	-0.15(-1.02%)
May 02, 2014	14.06	14.54	14.06	14.51	10,207	+0.05(+0.32%)
May 01, 2014	14.30	14.48	14.07	14.46	18,592	+0.18(+1.29%)
Apr 30, 2014	14.27	14.60	14.14	14.28	3,909	-0.06(-0.39%)
Apr 29, 2014	14.10	14.65	14.10	14.34	37,070	-0.16(-1.08%)
Apr 28, 2014	14.68	14.69	14.32	14.49	11,159	-0.16(-1.07%)
Apr 25, 2014	14.69	14.69	14.15	14.65	17,800	-0.05(-0.31%)
Apr 24, 2014	14.55	14.74	14.10	14.69	13,226	+0.12(+0.82%)
Apr 23, 2014	14.49	14.64	14.09	14.57	14,930	+0.11(+0.76%)
Apr 22, 2014	14.41	14.57	13.77	14.46	16,658	-0.10(-0.70%)
Apr 21, 2014	14.35	14.70	14.13	14.57	27,523	+0.63(+4.49%)
Apr 17, 2014	13.71	13.94	13.94	13.94	5,752	+0.23(+1.68%)
Apr 16, 2014	14.17	14.17	13.54	13.71	5,193	-0.50(-3.50%)
Apr 15, 2014	14.35	14.44	14.06	14.21	7,751	-0.21(-1.47%)
Apr 14, 2014	14.42	14.56	14.24	14.42	9,149	+0.14(+0.97%)
Apr 11, 2014	14.34	14.43	14.09	14.28	7,548	-0.01(-0.06%)
Apr 10, 2014	14.25	14.59	14.14	14.29	9,140	+0.06(+0.45%)
Apr 09, 2014	14.05	14.39	14.03	14.22	16,508	+0.22(+1.58%)
Apr 08, 2014	14.04	14.20	14.00	14.00	4,580	-0.01(-0.07%)
Apr 07, 2014	14.06	14.39	13.92	14.01	11,019	-0.13(-0.91%)
Apr 04, 2014	13.88	14.33	13.88	14.14	14,970	+0.26(+1.86%)
Apr 03, 2014	13.82	14.14	13.64	13.88	16,879	+0.19(+1.41%)
Apr 02, 2014	13.54	14.04	13.14	13.69	15,478	+0.28(+2.06%)
Apr 01, 2014	13.27	13.66	13.00	13.41	12,993	+0.18(+1.39%)
Mar 31, 2014	13.08	13.30	12.73	13.23	41,407	+0.31(+2.42%)
Mar 28, 2014	13.10	13.13	12.70	12.92	17,975	-0.02(-0.14%)
Mar 27, 2014	13.14	13.27	12.70	12.93	10,294	-0.23(-1.75%)
Mar 26, 2014	12.50	13.34	12.48	13.17	45,766	+0.77(+6.25%)
Mar 25, 2014	12.48	12.52	12.30	12.39	11,622	+0.10(+0.82%)
Mar 24, 2014	12.44	12.46	12.16	12.29	31,194	+0.04(+0.30%)
Mar 21, 2014	12.35	12.42	12.11	12.25	17,475	-0.17(-1.34%)
Mar 20, 2014	12.61	12.63	12.30	12.42	10,751	-0.16(-1.25%)
Mar 19, 2014	12.60	12.62	12.30	12.58	11,987	+0.06(+0.52%)
Mar 18, 2014	12.37	12.63	12.37	12.51	2,551	+0.02(+0.15%)
Mar 17, 2014	12.52	12.54	12.37	12.49	54,221	+0.00(+0.00%)
Mar 14, 2014	12.58	12.66	12.49	12.49	3,883	-0.04(-0.29%)
Mar 13, 2014	12.58	12.66	12.49	12.53	3,893	-0.07(-0.58%)
Mar 12, 2014	12.80	12.97	12.60	12.60	12,009	-0.16(-1.23%)
Mar 11, 2014	12.87	12.92	12.75	12.76	6,181	+0.04(+0.29%)
Mar 10, 2014	12.82	13.04	12.62	12.72	4,473	-0.12(-0.93%)
Mar 07, 2014	12.83	12.92	12.80	12.84	8,204	-0.02(-0.14%)
Mar 06, 2014	12.71	12.89	12.71	12.86	3,512	+0.06(+0.43%)
Mar 05, 2014	12.57	12.81	12.54	12.81	12,676	+0.09(+0.72%)
Mar 04, 2014	12.81	12.81	12.53	12.71	6,558	+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.