Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.43	14.46	14.27	14.27	23,317	-0.13(-0.90%)
May 29, 2014	14.27	14.45	14.27	14.40	81,985	+0.13(+0.91%)
May 28, 2014	14.39	14.42	14.25	14.27	42,399	-0.05(-0.35%)
May 27, 2014	14.38	14.47	14.27	14.32	95,341	-0.05(-0.38%)
May 23, 2014	14.29	14.38	14.38	14.38	47,570	+0.13(+0.91%)
May 22, 2014	14.27	14.35	14.25	14.25	18,763	+0.06(+0.42%)
May 21, 2014	14.24	14.39	14.13	14.19	103,133	+0.04(+0.28%)
May 20, 2014	14.21	14.38	14.10	14.15	89,153	-0.11(-0.77%)
May 19, 2014	14.37	14.47	14.17	14.26	75,024	-0.05(-0.35%)
May 16, 2014	14.39	14.55	14.21	14.31	35,976	+0.01(+0.07%)
May 15, 2014	14.40	14.51	14.27	14.30	121,690	-0.15(-1.03%)
May 14, 2014	14.40	14.54	14.39	14.45	138,520	-0.02(-0.17%)
May 13, 2014	14.58	14.58	14.09	14.47	192,752	+0.09(+0.66%)
May 12, 2014	14.15	14.45	14.15	14.38	94,998	+0.25(+1.77%)
May 09, 2014	14.08	14.23	13.91	14.13	52,472	+0.07(+0.52%)
May 08, 2014	14.03	14.10	13.99	14.06	60,607	-0.04(-0.28%)
May 07, 2014	14.06	14.14	13.92	14.09	127,502	-0.03(-0.24%)
May 06, 2014	14.08	14.22	14.02	14.13	72,549	-0.01(-0.07%)
May 05, 2014	14.28	14.28	14.10	14.14	92,337	-0.15(-1.06%)
May 02, 2014	14.40	14.40	14.24	14.29	58,273	-0.08(-0.55%)
May 01, 2014	14.49	14.49	14.26	14.37	207,204	-0.03(-0.20%)
Apr 30, 2014	14.26	14.47	14.22	14.40	42,632	+0.06(+0.41%)
Apr 29, 2014	14.26	14.48	14.16	14.34	152,236	+0.08(+0.58%)
Apr 28, 2014	14.45	14.47	14.09	14.26	197,503	-0.02(-0.17%)
Apr 25, 2014	14.69	14.91	14.28	14.28	4,432,540	+0.06(+0.45%)
Apr 24, 2014	14.08	14.26	13.83	14.22	520,885	-0.02(-0.14%)
Apr 23, 2014	14.07	14.58	14.01	14.24	53,967	-0.03(-0.21%)
Apr 22, 2014	14.37	14.39	14.14	14.27	22,569	+0.01(+0.07%)
Apr 21, 2014	14.49	14.69	14.22	14.26	69,751	-0.22(-1.49%)
Apr 17, 2014	14.59	14.47	14.47	14.47	126,602	-0.07(-0.51%)
Apr 16, 2014	14.49	14.63	14.42	14.54	16,258	+0.10(+0.71%)
Apr 15, 2014	14.59	14.68	14.31	14.44	75,142	-0.23(-1.57%)
Apr 14, 2014	14.63	14.70	14.37	14.67	55,633	+0.18(+1.25%)
Apr 11, 2014	14.45	14.68	14.42	14.49	53,863	-0.14(-0.97%)
Apr 10, 2014	14.80	14.83	14.32	14.63	86,301	-0.10(-0.70%)
Apr 09, 2014	14.91	15.18	14.65	14.74	90,608	-0.12(-0.82%)
Apr 08, 2014	14.77	14.95	14.64	14.86	183,452	+0.18(+1.20%)
Apr 07, 2014	14.75	15.01	14.51	14.68	136,854	-0.03(-0.20%)
Apr 04, 2014	14.78	14.80	14.59	14.71	106,196	+0.02(+0.17%)
Apr 03, 2014	14.55	14.82	14.54	14.69	90,961	+0.17(+1.18%)
Apr 02, 2014	14.51	14.71	14.38	14.52	168,774	+0.09(+0.61%)
Apr 01, 2014	14.39	14.54	14.36	14.43	59,337	+0.10(+0.72%)
Mar 31, 2014	14.64	14.64	14.32	14.32	110,544	-0.24(-1.65%)
Mar 28, 2014	14.60	14.65	14.55	14.56	43,236	-0.05(-0.37%)
Mar 27, 2014	14.56	14.76	14.46	14.62	36,408	+0.00(+0.00%)
Mar 26, 2014	14.69	14.98	14.52	14.62	65,794	+0.00(+0.00%)
Mar 25, 2014	14.86	15.05	14.62	14.62	200,635	-0.08(-0.57%)
Mar 24, 2014	14.94	15.02	14.58	14.70	151,185	-0.14(-0.92%)
Mar 21, 2014	15.07	15.49	14.61	14.84	283,027	-0.10(-0.66%)
Mar 20, 2014	15.16	15.25	14.85	14.94	238,499	-0.10(-0.65%)
Mar 19, 2014	14.65	15.54	14.65	15.03	339,526	+0.33(+2.27%)
Mar 18, 2014	14.20	14.76	14.20	14.70	109,674	+0.37(+2.60%)
Mar 17, 2014	14.25	14.43	13.96	14.33	70,147	+0.05(+0.34%)
Mar 14, 2014	14.41	14.66	14.21	14.28	58,157	-0.10(-0.72%)
Mar 13, 2014	14.59	14.64	14.16	14.38	113,333	-0.21(-1.44%)
Mar 12, 2014	14.99	14.99	14.50	14.59	199,404	-0.39(-2.61%)
Mar 11, 2014	15.18	15.29	14.81	14.99	78,525	+0.05(+0.36%)
Mar 10, 2014	15.06	15.16	14.79	14.93	22,200	-0.14(-0.91%)
Mar 07, 2014	15.30	15.31	15.06	15.07	44,794	-0.26(-1.72%)
Mar 06, 2014	15.60	15.68	15.16	15.33	136,346	-0.17(-1.11%)
Mar 05, 2014	15.43	15.55	15.38	15.50	14,745	+0.14(+0.89%)
Mar 04, 2014	15.49	15.54	15.27	15.37	59,425	-0.06(-0.38%)

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.