Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.00	18.10	17.30	17.63	46,973	-0.66(-3.61%)
May 29, 2014	17.75	18.40	17.35	18.29	40,907	+0.29(+1.61%)
May 28, 2014	17.79	18.00	17.78	18.00	48,975	+0.10(+0.56%)
May 27, 2014	17.00	18.00	17.00	17.90	36,994	+0.41(+2.34%)
May 23, 2014	16.81	17.49	17.49	17.49	6,000	+0.49(+2.88%)
May 22, 2014	17.00	17.00	16.80	17.00	16,933	+0.00(+0.00%)
May 21, 2014	16.89	17.00	16.66	17.00	16,162	+0.14(+0.83%)
May 20, 2014	16.40	16.88	16.20	16.86	41,607	+0.26(+1.57%)
May 19, 2014	17.00	17.00	16.30	16.60	77,879	-0.50(-2.92%)
May 16, 2014	16.65	17.10	16.64	17.10	20,377	+0.45(+2.70%)
May 15, 2014	16.51	16.65	16.30	16.65	20,196	-0.30(-1.77%)
May 14, 2014	16.77	17.09	16.28	16.95	22,427	+0.20(+1.19%)
May 13, 2014	17.38	17.38	16.50	16.75	20,235	-0.63(-3.62%)
May 12, 2014	17.30	17.50	17.20	17.38	28,086	+0.00(+0.00%)
May 09, 2014	17.20	17.38	16.91	17.38	11,770	+0.23(+1.34%)
May 08, 2014	16.83	17.18	16.83	17.15	16,359	+0.15(+0.88%)
May 07, 2014	16.25	17.16	16.25	17.00	50,681	+0.43(+2.60%)
May 06, 2014	16.25	16.68	16.25	16.57	19,368	+0.32(+1.97%)
May 05, 2014	16.40	16.40	16.23	16.25	14,121	-0.05(-0.31%)
May 02, 2014	16.15	16.30	16.10	16.30	4,967	+0.05(+0.31%)
May 01, 2014	16.03	16.25	16.03	16.25	13,704	+0.20(+1.25%)
Apr 30, 2014	16.15	16.15	15.75	16.05	14,929	-0.10(-0.62%)
Apr 29, 2014	16.41	16.50	16.15	16.15	14,555	-0.25(-1.52%)
Apr 28, 2014	15.98	16.75	15.98	16.40	12,261	+0.40(+2.50%)
Apr 25, 2014	16.03	16.50	15.63	16.00	21,896	-0.01(-0.06%)
Apr 24, 2014	15.30	16.01	15.30	16.01	62,629	+0.76(+4.98%)
Apr 23, 2014	15.26	15.36	15.20	15.25	3,423	-0.11(-0.72%)
Apr 22, 2014	15.34	15.47	15.25	15.36	2,401	+0.05(+0.33%)
Apr 21, 2014	15.20	15.34	15.20	15.31	2,154	+0.06(+0.39%)
Apr 17, 2014	15.28	15.25	15.25	15.25	4,000	-0.04(-0.26%)
Apr 16, 2014	15.10	15.40	15.10	15.29	15,029	+0.13(+0.86%)
Apr 15, 2014	15.02	15.23	15.02	15.16	10,850	+0.00(+0.00%)
Apr 14, 2014	15.08	15.25	15.08	15.16	5,378	+0.06(+0.40%)
Apr 11, 2014	15.04	15.10	14.74	15.10	25,698	+0.04(+0.27%)
Apr 10, 2014	14.92	15.22	14.40	15.06	33,504	+0.13(+0.86%)
Apr 09, 2014	15.05	15.08	14.90	14.93	2,857	-0.11(-0.72%)
Apr 08, 2014	15.15	15.25	15.00	15.04	21,948	-0.20(-1.31%)
Apr 07, 2014	15.15	15.30	15.15	15.24	10,635	+0.09(+0.59%)
Apr 04, 2014	14.91	15.15	14.45	15.15	13,321	+0.20(+1.34%)
Apr 03, 2014	14.98	15.05	14.90	14.95	23,865	+0.00(+0.00%)
Apr 02, 2014	14.90	15.10	14.80	14.95	23,188	+0.07(+0.47%)
Apr 01, 2014	14.80	14.95	14.80	14.88	12,334	+0.13(+0.88%)
Mar 31, 2014	15.00	15.00	14.75	14.75	23,744	-0.35(-2.32%)
Mar 28, 2014	14.90	15.10	14.89	15.10	17,221	+0.12(+0.77%)
Mar 27, 2014	14.80	15.00	14.52	14.98	15,982	-0.02(-0.10%)
Mar 26, 2014	15.07	15.20	14.95	15.00	4,753	-0.07(-0.46%)
Mar 25, 2014	15.04	15.18	15.00	15.07	13,800	+0.04(+0.27%)
Mar 24, 2014	15.25	15.25	14.88	15.03	36,787	-0.25(-1.64%)
Mar 21, 2014	15.03	15.28	15.00	15.28	23,793	+0.23(+1.53%)
Mar 20, 2014	15.00	15.10	15.00	15.05	9,587	+0.05(+0.33%)
Mar 19, 2014	15.01	15.10	14.90	15.00	17,998	-0.15(-0.99%)
Mar 18, 2014	15.08	15.15	15.00	15.15	3,872	+0.06(+0.40%)
Mar 17, 2014	14.98	15.09	14.98	15.09	6,140	+0.01(+0.07%)
Mar 14, 2014	15.00	15.17	14.85	15.08	6,983	-0.12(-0.79%)
Mar 13, 2014	14.75	15.20	14.75	15.20	7,293	+0.14(+0.93%)
Mar 12, 2014	15.00	15.15	15.00	15.06	4,231	-0.03(-0.20%)
Mar 11, 2014	14.75	15.10	14.75	15.09	9,891	+0.09(+0.60%)
Mar 10, 2014	15.15	15.20	14.91	15.00	15,694	+0.00(+0.00%)
Mar 07, 2014	15.03	15.03	15.00	15.00	15,502	-0.03(-0.20%)
Mar 06, 2014	15.02	15.03	15.00	15.03	1,014	+0.03(+0.20%)
Mar 05, 2014	14.85	15.25	14.85	15.00	27,391	+0.00(+0.00%)
Mar 04, 2014	14.75	15.00	14.25	15.00	33,273	+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.