Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.94	15.02	14.93	15.00	40,458,924	+0.03(+0.23%)
May 29, 2014	14.97	14.98	14.90	14.97	22,155,926	+0.03(+0.22%)
May 28, 2014	14.93	14.98	14.90	14.94	48,811,140	-0.03(-0.18%)
May 27, 2014	14.87	15.02	14.87	14.96	34,265,664	+0.13(+0.86%)
May 23, 2014	14.81	14.83	14.83	14.83	30,284,764	+0.03(+0.23%)
May 22, 2014	14.74	14.81	14.70	14.80	19,580,148	+0.08(+0.55%)
May 21, 2014	14.68	14.78	14.67	14.72	47,135,220	+0.09(+0.64%)
May 20, 2014	14.69	14.72	14.57	14.63	28,937,830	-0.09(-0.59%)
May 19, 2014	14.60	14.73	14.59	14.71	29,735,432	+0.08(+0.53%)
May 16, 2014	14.63	14.64	14.52	14.64	49,737,372	+0.02(+0.11%)
May 15, 2014	14.72	14.74	14.51	14.62	58,536,104	-0.17(-1.14%)
May 14, 2014	14.88	14.89	14.76	14.79	37,857,936	-0.11(-0.72%)
May 13, 2014	14.91	14.96	14.87	14.89	34,899,532	-0.01(-0.09%)
May 12, 2014	14.83	14.91	14.80	14.91	30,570,486	+0.15(+1.00%)
May 09, 2014	14.76	14.78	14.67	14.76	35,451,756	-0.01(-0.05%)
May 08, 2014	14.71	14.85	14.71	14.77	43,146,508	+0.04(+0.27%)
May 07, 2014	14.61	14.74	14.56	14.73	60,800,640	+0.20(+1.34%)
May 06, 2014	14.70	14.70	14.53	14.53	89,192,280	-0.21(-1.42%)
May 05, 2014	14.67	14.75	14.61	14.74	28,007,632	-0.06(-0.41%)
May 02, 2014	14.81	14.94	14.76	14.80	41,763,044	-0.01(-0.05%)
May 01, 2014	14.78	14.83	14.73	14.81	40,355,660	+0.03(+0.18%)
Apr 30, 2014	14.72	14.81	14.71	14.78	56,447,132	+0.02(+0.14%)
Apr 29, 2014	14.65	14.77	14.64	14.76	41,217,096	+0.14(+0.97%)
Apr 28, 2014	14.71	14.75	14.48	14.62	65,126,504	-0.09(-0.59%)
Apr 25, 2014	14.79	14.81	14.68	14.71	42,491,596	-0.12(-0.82%)
Apr 24, 2014	14.90	14.90	14.77	14.83	44,543,788	-0.01(-0.05%)
Apr 23, 2014	14.79	14.85	14.77	14.83	37,776,636	+0.03(+0.23%)
Apr 22, 2014	14.72	14.84	14.67	14.80	39,748,632	+0.10(+0.69%)
Apr 21, 2014	14.72	14.73	14.67	14.70	45,481,916	-0.01(-0.09%)
Apr 17, 2014	14.71	14.71	14.71	14.71	87,594,248	+0.03(+0.18%)
Apr 16, 2014	14.64	14.69	14.55	14.69	58,878,404	+0.11(+0.79%)
Apr 15, 2014	14.47	14.60	14.36	14.57	125,295,752	+0.13(+0.93%)
Apr 14, 2014	14.49	14.51	14.29	14.44	83,483,440	+0.11(+0.80%)
Apr 11, 2014	14.33	14.46	14.26	14.32	118,351,752	-0.18(-1.21%)
Apr 10, 2014	14.85	14.85	14.49	14.50	113,938,808	-0.34(-2.31%)
Apr 09, 2014	14.76	14.85	14.69	14.84	54,170,380	+0.13(+0.87%)
Apr 08, 2014	14.71	14.75	14.59	14.71	67,934,288	+0.02(+0.14%)
Apr 07, 2014	14.91	14.91	14.68	14.69	87,279,208	-0.23(-1.53%)
Apr 04, 2014	15.15	15.18	14.91	14.92	72,661,200	-0.15(-0.98%)
Apr 03, 2014	15.11	15.13	15.02	15.07	56,271,632	-0.03(-0.18%)
Apr 02, 2014	15.08	15.13	15.05	15.10	53,746,128	+0.03(+0.22%)
Apr 01, 2014	15.08	15.11	15.02	15.06	62,341,072	+0.03(+0.18%)
Mar 31, 2014	14.99	15.08	14.98	15.04	49,504,608	+0.15(+1.04%)
Mar 28, 2014	14.86	14.98	14.83	14.88	59,047,412	+0.06(+0.41%)
Mar 27, 2014	14.87	14.93	14.74	14.82	85,733,992	-0.08(-0.54%)
Mar 26, 2014	15.14	15.15	14.90	14.90	73,682,776	-0.15(-1.03%)
Mar 25, 2014	15.12	15.14	14.98	15.06	50,676,732	-0.01(-0.09%)
Mar 24, 2014	15.12	15.16	14.98	15.07	82,470,040	-0.01(-0.04%)
Mar 21, 2014	15.18	15.24	15.06	15.08	99,817,136	-0.01(-0.06%)
Mar 20, 2014	14.82	15.12	14.82	15.09	135,744,944	+0.23(+1.58%)
Mar 19, 2014	14.87	14.96	14.74	14.85	84,610,616	-0.01(-0.05%)
Mar 18, 2014	14.82	14.87	14.79	14.86	53,257,968	+0.07(+0.50%)
Mar 17, 2014	14.75	14.84	14.74	14.78	55,994,968	+0.15(+1.05%)
Mar 14, 2014	14.67	14.79	14.62	14.63	65,896,620	-0.09(-0.64%)
Mar 13, 2014	14.94	14.96	14.69	14.72	84,367,248	-0.17(-1.13%)
Mar 12, 2014	14.82	14.90	14.78	14.89	47,587,904	-0.03(-0.18%)
Mar 11, 2014	15.04	15.05	14.88	14.92	66,889,908	-0.10(-0.67%)
Mar 10, 2014	14.98	15.10	14.92	15.02	35,130,964	+0.01(+0.05%)
Mar 07, 2014	15.04	15.09	14.95	15.01	98,716,536	+0.07(+0.45%)
Mar 06, 2014	14.90	14.98	14.89	14.94	63,062,360	+0.05(+0.31%)
Mar 05, 2014	14.75	14.90	14.72	14.90	70,730,368	+0.15(+1.05%)
Mar 04, 2014	14.62	14.74	14.59	14.74	74,302,776	+0.30(+2.04%)

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.