Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.10	14.11	13.87	13.91	4,444,143	-0.15(-1.08%)
May 29, 2014	14.07	14.19	13.99	14.06	3,523,384	+0.02(+0.13%)
May 28, 2014	14.16	14.18	14.00	14.04	3,009,515	-0.04(-0.25%)
May 27, 2014	14.27	14.29	14.03	14.08	4,288,086	-0.12(-0.82%)
May 23, 2014	13.56	14.20	14.20	14.20	12,448,726	+0.29(+2.09%)
May 22, 2014	13.71	13.92	13.71	13.91	2,759,560	+0.11(+0.81%)
May 21, 2014	13.74	13.87	13.66	13.79	2,697,346	+0.15(+1.11%)
May 20, 2014	13.92	14.00	13.63	13.64	2,998,255	-0.31(-2.24%)
May 19, 2014	13.68	13.97	13.63	13.95	3,321,363	+0.26(+1.89%)
May 16, 2014	13.47	13.70	13.40	13.70	2,949,050	+0.12(+0.92%)
May 15, 2014	13.72	13.77	13.38	13.57	2,416,243	-0.10(-0.72%)
May 14, 2014	13.55	13.78	13.53	13.67	2,801,763	+0.10(+0.72%)
May 13, 2014	14.03	14.03	13.54	13.57	9,496,562	-0.40(-2.88%)
May 12, 2014	13.87	14.04	13.87	13.97	4,323,245	+0.14(+1.03%)
May 09, 2014	13.64	13.88	13.54	13.83	2,641,497	+0.07(+0.52%)
May 08, 2014	13.68	14.03	13.66	13.76	2,251,739	+0.08(+0.56%)
May 07, 2014	13.80	13.88	13.58	13.68	2,981,789	-0.07(-0.52%)
May 06, 2014	14.21	14.24	13.73	13.75	3,892,798	-0.46(-3.24%)
May 05, 2014	14.14	14.30	14.07	14.21	4,314,740	+0.07(+0.51%)
May 02, 2014	14.17	14.24	14.03	14.14	3,286,508	-0.02(-0.13%)
May 01, 2014	14.15	14.32	13.82	14.16	7,159,394	-0.01(-0.06%)
Apr 30, 2014	14.05	14.22	14.02	14.17	4,690,884	-0.01(-0.06%)
Apr 29, 2014	14.10	14.25	14.06	14.18	5,775,240	+0.13(+0.95%)
Apr 28, 2014	14.20	14.22	13.97	14.04	7,579,395	-0.14(-1.01%)
Apr 25, 2014	14.09	14.29	14.06	14.19	7,248,237	-0.01(-0.09%)
Apr 24, 2014	14.12	14.27	14.08	14.20	3,299,054	+0.08(+0.54%)
Apr 23, 2014	14.13	14.15	13.95	14.12	2,722,700	+0.02(+0.13%)
Apr 22, 2014	14.07	14.20	13.99	14.11	1,545,887	-0.01(-0.06%)
Apr 21, 2014	13.95	14.12	13.88	14.12	3,992,100	+0.17(+1.22%)
Apr 17, 2014	13.66	13.95	13.95	13.95	3,446,729	+0.30(+2.19%)
Apr 16, 2014	13.71	13.71	13.39	13.65	2,905,431	+0.05(+0.36%)
Apr 15, 2014	13.61	13.66	13.37	13.60	3,895,546	+0.05(+0.40%)
Apr 14, 2014	13.41	13.55	13.25	13.54	5,913,059	+0.20(+1.47%)
Apr 11, 2014	13.61	13.78	13.33	13.35	3,628,322	-0.29(-2.16%)
Apr 10, 2014	14.20	14.24	13.64	13.64	4,698,130	-0.60(-4.20%)
Apr 09, 2014	14.33	14.46	14.20	14.24	4,082,813	-0.07(-0.50%)
Apr 08, 2014	14.21	14.38	14.03	14.31	7,142,901	+0.19(+1.33%)
Apr 07, 2014	14.16	14.36	14.07	14.12	5,389,913	-0.12(-0.82%)
Apr 04, 2014	14.29	14.46	14.11	14.24	8,327,001	+0.05(+0.38%)
Apr 03, 2014	14.47	14.60	14.19	14.19	5,493,091	-0.31(-2.16%)
Apr 02, 2014	14.44	14.54	14.32	14.50	5,773,536	+0.02(+0.15%)
Apr 01, 2014	14.57	14.87	14.42	14.48	14,663,806	+0.41(+2.89%)
Mar 31, 2014	13.88	14.07	13.81	14.07	5,510,015	+0.29(+2.07%)
Mar 28, 2014	13.84	13.87	13.72	13.78	2,252,722	+0.11(+0.78%)
Mar 27, 2014	13.68	13.88	13.58	13.68	3,320,252	+0.01(+0.10%)
Mar 26, 2014	14.16	14.20	13.66	13.66	5,114,238	-0.42(-2.95%)
Mar 25, 2014	14.20	14.24	14.02	14.08	4,893,372	-0.12(-0.85%)
Mar 24, 2014	14.52	14.52	14.18	14.20	4,842,556	-0.26(-1.82%)
Mar 21, 2014	14.47	14.62	14.42	14.46	8,882,386	+0.01(+0.06%)
Mar 20, 2014	14.23	14.48	14.20	14.45	5,295,051	+0.22(+1.57%)
Mar 19, 2014	14.18	14.31	14.03	14.23	5,143,638	+0.09(+0.63%)
Mar 18, 2014	13.95	14.25	13.94	14.14	5,172,869	+0.14(+1.02%)
Mar 17, 2014	14.03	14.17	13.99	14.00	3,848,837	-0.13(-0.89%)
Mar 14, 2014	13.98	14.20	13.96	14.12	4,587,393	+0.07(+0.51%)
Mar 13, 2014	14.26	14.28	13.90	14.05	4,128,295	-0.14(-1.01%)
Mar 12, 2014	14.05	14.22	14.01	14.20	6,993,573	+0.04(+0.25%)
Mar 11, 2014	13.92	14.25	13.88	14.16	8,094,812	+0.29(+2.06%)
Mar 10, 2014	14.06	14.14	13.81	13.87	2,861,323	-0.25(-1.76%)
Mar 07, 2014	14.10	14.19	14.05	14.12	3,305,150	+0.00(+0.03%)
Mar 06, 2014	14.05	14.16	13.99	14.12	4,544,013	+0.12(+0.86%)
Mar 05, 2014	13.88	14.10	13.86	14.00	3,733,201	+0.05(+0.38%)
Mar 04, 2014	13.79	13.97	13.79	13.95	4,455,988	+0.21(+1.56%)

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.