Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.55	13.58	13.38	13.55	720,713	+0.00(+0.00%)
May 29, 2014	13.76	13.77	13.49	13.55	605,204	-0.16(-1.20%)
May 28, 2014	13.75	13.85	13.54	13.71	667,565	-0.08(-0.59%)
May 27, 2014	13.77	13.86	13.62	13.79	901,902	+0.18(+1.34%)
May 23, 2014	13.40	13.61	13.61	13.61	642,383	+0.16(+1.19%)
May 22, 2014	13.34	13.52	13.21	13.45	413,387	+0.10(+0.79%)
May 21, 2014	13.54	13.72	13.32	13.35	1,138,851	-0.10(-0.75%)
May 20, 2014	13.79	13.79	13.31	13.45	1,264,341	-0.41(-2.96%)
May 19, 2014	13.59	13.95	13.59	13.86	601,893	+0.20(+1.47%)
May 16, 2014	13.53	13.67	13.36	13.66	693,844	+0.09(+0.67%)
May 15, 2014	13.69	13.72	13.31	13.57	1,273,407	-0.16(-1.20%)
May 14, 2014	14.33	14.33	13.65	13.73	946,339	-0.65(-4.50%)
May 13, 2014	14.77	14.82	14.33	14.38	1,191,950	-0.39(-2.65%)
May 12, 2014	14.35	14.77	14.33	14.77	1,219,361	+0.47(+3.32%)
May 09, 2014	13.86	14.33	13.86	14.30	923,716	+0.46(+3.29%)
May 08, 2014	13.87	14.31	13.79	13.84	1,411,460	-0.03(-0.20%)
May 07, 2014	14.20	14.28	13.79	13.87	1,064,842	-0.26(-1.81%)
May 06, 2014	14.29	14.31	14.05	14.12	870,750	-0.24(-1.65%)
May 05, 2014	14.10	14.42	13.90	14.36	1,286,414	+0.20(+1.42%)
May 02, 2014	14.36	14.58	14.11	14.16	1,734,199	-0.20(-1.40%)
May 01, 2014	14.65	14.73	14.28	14.36	1,313,139	-0.30(-2.05%)
Apr 30, 2014	14.64	14.79	14.47	14.66	927,678	-0.05(-0.37%)
Apr 29, 2014	14.63	14.74	14.45	14.72	658,445	+0.17(+1.19%)
Apr 28, 2014	14.97	15.00	14.33	14.54	1,267,715	-0.36(-2.39%)
Apr 25, 2014	15.20	15.26	14.79	14.90	1,158,146	-0.45(-2.91%)
Apr 24, 2014	15.49	15.73	14.93	15.34	1,218,186	+0.20(+1.32%)
Apr 23, 2014	15.45	15.45	15.12	15.14	1,682,858	-0.36(-2.29%)
Apr 22, 2014	15.31	15.56	15.25	15.50	1,112,972	+0.26(+1.67%)
Apr 21, 2014	15.18	15.30	15.03	15.24	598,306	+0.10(+0.66%)
Apr 17, 2014	15.18	15.14	15.14	15.14	904,513	-0.05(-0.36%)
Apr 16, 2014	15.00	15.26	14.95	15.20	1,647,761	+0.35(+2.33%)
Apr 15, 2014	14.19	14.89	14.02	14.85	2,127,446	+0.67(+4.69%)
Apr 14, 2014	14.45	14.49	14.08	14.19	1,145,614	-0.12(-0.83%)
Apr 11, 2014	14.30	14.60	14.27	14.31	1,246,745	-0.16(-1.13%)
Apr 10, 2014	14.72	14.80	14.40	14.47	961,426	-0.29(-1.98%)
Apr 09, 2014	14.53	14.78	14.45	14.76	784,273	+0.31(+2.15%)
Apr 08, 2014	14.39	14.53	14.20	14.45	910,382	+0.05(+0.38%)
Apr 07, 2014	14.59	14.64	14.28	14.40	1,226,509	-0.26(-1.80%)
Apr 04, 2014	14.96	15.08	14.51	14.66	1,774,372	-0.16(-1.10%)
Apr 03, 2014	15.48	15.58	14.62	14.82	2,822,972	-0.64(-4.12%)
Apr 02, 2014	15.69	15.74	15.42	15.46	1,048,876	-0.24(-1.51%)
Apr 01, 2014	15.63	15.80	15.62	15.70	1,137,260	+0.13(+0.82%)
Mar 31, 2014	15.33	15.66	15.22	15.57	1,120,704	+0.38(+2.52%)
Mar 28, 2014	15.03	15.37	15.03	15.19	955,371	+0.15(+1.03%)
Mar 27, 2014	14.92	15.34	14.82	15.03	1,356,342	+0.31(+2.10%)
Mar 26, 2014	14.91	15.18	14.72	14.72	937,276	-0.09(-0.61%)
Mar 25, 2014	14.82	15.02	14.68	14.82	1,004,435	+0.15(+1.05%)
Mar 24, 2014	14.96	15.01	14.49	14.66	923,183	-0.25(-1.71%)
Mar 21, 2014	15.00	15.24	14.90	14.92	2,598,218	+0.01(+0.06%)
Mar 20, 2014	14.94	15.07	14.82	14.91	616,691	-0.12(-0.79%)
Mar 19, 2014	14.93	15.09	14.90	15.02	892,856	+0.06(+0.43%)
Mar 18, 2014	14.70	14.99	14.63	14.96	1,024,349	+0.22(+1.48%)
Mar 17, 2014	15.12	15.27	14.65	14.74	851,979	-0.29(-1.94%)
Mar 14, 2014	14.66	15.22	14.66	15.03	1,438,808	+0.32(+2.16%)
Mar 13, 2014	14.87	14.92	14.59	14.72	1,715,707	-0.15(-1.04%)
Mar 12, 2014	15.02	15.08	14.80	14.87	1,512,376	-0.26(-1.74%)
Mar 11, 2014	15.38	15.40	15.04	15.13	1,438,659	-0.15(-1.01%)
Mar 10, 2014	14.92	15.29	14.81	15.29	1,179,315	+0.36(+2.44%)
Mar 07, 2014	15.12	15.17	14.89	14.92	964,909	-0.11(-0.73%)
Mar 06, 2014	14.98	15.05	14.83	15.03	840,798	+0.06(+0.43%)
Mar 05, 2014	14.88	15.05	14.72	14.97	1,091,592	+0.02(+0.12%)
Mar 04, 2014	15.01	15.22	14.82	14.95	1,833,619	+0.20(+1.36%)

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.