Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.02	16.24	15.92	16.12	180,703	+0.10(+0.62%)
May 29, 2014	16.15	16.23	16.00	16.02	220,392	+0.02(+0.12%)
May 28, 2014	16.00	16.15	15.92	16.00	278,267	+0.06(+0.38%)
May 27, 2014	15.68	16.18	15.68	15.94	503,159	+0.85(+5.63%)
May 23, 2014	14.98	15.09	15.09	15.09	49,300	+0.16(+1.07%)
May 22, 2014	14.96	15.02	14.78	14.93	11,381	+0.01(+0.07%)
May 21, 2014	15.00	15.14	14.79	14.92	170,139	-0.03(-0.20%)
May 20, 2014	15.13	15.13	14.78	14.95	129,795	-0.21(-1.39%)
May 19, 2014	14.82	15.27	14.78	15.16	84,831	+0.28(+1.88%)
May 16, 2014	14.97	15.10	14.84	14.88	99,959	-0.13(-0.87%)
May 15, 2014	15.11	15.19	14.85	15.01	210,020	-0.10(-0.66%)
May 14, 2014	15.02	15.59	15.02	15.11	204,435	+0.26(+1.75%)
May 13, 2014	14.99	15.07	14.80	14.85	168,487	-0.17(-1.13%)
May 12, 2014	14.87	15.15	14.76	15.02	295,846	+0.20(+1.35%)
May 09, 2014	14.37	14.83	14.31	14.82	140,505	+0.29(+2.00%)
May 08, 2014	15.46	15.51	14.37	14.53	563,353	-0.90(-5.83%)
May 07, 2014	15.50	15.54	15.34	15.43	153,405	-0.08(-0.52%)
May 06, 2014	15.62	15.64	15.50	15.51	79,352	-0.09(-0.58%)
May 05, 2014	15.77	15.86	15.47	15.60	143,194	-0.19(-1.20%)
May 02, 2014	15.85	16.17	15.72	15.79	94,911	+0.00(+0.00%)
May 01, 2014	15.84	15.91	15.66	15.79	88,868	-0.07(-0.44%)
Apr 30, 2014	15.80	15.89	15.63	15.86	218,062	+0.06(+0.38%)
Apr 29, 2014	15.89	15.92	15.70	15.80	76,117	-0.01(-0.06%)
Apr 28, 2014	15.83	15.99	15.70	15.81	56,304	+0.04(+0.25%)
Apr 25, 2014	16.06	16.14	15.46	15.77	211,808	-0.29(-1.81%)
Apr 24, 2014	16.16	16.18	15.86	16.06	107,561	-0.06(-0.37%)
Apr 23, 2014	16.12	16.20	16.01	16.12	100,417	+0.00(+0.00%)
Apr 22, 2014	16.23	16.23	16.01	16.12	91,952	-0.05(-0.31%)
Apr 21, 2014	16.21	16.42	16.09	16.17	85,254	+0.01(+0.06%)
Apr 17, 2014	16.01	16.16	16.16	16.16	236,400	+0.14(+0.87%)
Apr 16, 2014	16.15	16.23	15.90	16.02	157,880	-0.01(-0.06%)
Apr 15, 2014	16.45	16.45	15.79	16.03	157,692	-0.36(-2.20%)
Apr 14, 2014	16.56	16.73	16.31	16.39	103,727	-0.04(-0.24%)
Apr 11, 2014	16.54	16.66	16.18	16.43	92,860	-0.16(-0.96%)
Apr 10, 2014	16.68	16.84	16.49	16.59	93,831	-0.04(-0.24%)
Apr 09, 2014	16.12	16.67	16.12	16.63	280,695	+0.52(+3.23%)
Apr 08, 2014	15.96	16.20	15.96	16.11	248,750	+0.20(+1.26%)
Apr 07, 2014	16.15	16.15	15.72	15.91	308,103	-0.23(-1.43%)
Apr 04, 2014	16.15	16.48	16.03	16.14	135,403	+0.08(+0.50%)
Apr 03, 2014	15.93	16.12	15.86	16.06	85,761	+0.12(+0.75%)
Apr 02, 2014	15.84	15.97	15.71	15.94	89,080	+0.17(+1.08%)
Apr 01, 2014	15.82	15.82	15.62	15.77	82,238	+0.00(+0.00%)
Mar 31, 2014	15.62	15.79	15.58	15.77	124,547	+0.23(+1.48%)
Mar 28, 2014	15.61	15.82	15.50	15.54	69,750	-0.02(-0.13%)
Mar 27, 2014	15.60	15.73	15.48	15.56	197,951	+0.00(+0.00%)
Mar 26, 2014	15.67	15.83	15.43	15.56	183,112	-0.04(-0.26%)
Mar 25, 2014	15.65	15.87	15.56	15.60	204,210	-0.01(-0.06%)
Mar 24, 2014	15.96	15.96	15.51	15.61	81,206	-0.28(-1.76%)
Mar 21, 2014	15.54	15.91	15.50	15.89	769,196	+0.40(+2.58%)
Mar 20, 2014	15.35	15.67	15.10	15.49	279,222	+0.17(+1.11%)
Mar 19, 2014	16.15	16.15	15.04	15.32	710,407	-0.34(-2.17%)
Mar 18, 2014	15.95	16.13	15.58	15.66	210,147	-0.24(-1.51%)
Mar 17, 2014	15.98	16.19	15.83	15.90	105,748	+0.00(+0.00%)
Mar 14, 2014	16.17	16.20	15.85	15.90	156,458	-0.29(-1.79%)
Mar 13, 2014	16.52	16.52	15.90	16.19	204,951	-0.18(-1.10%)
Mar 12, 2014	16.35	16.78	16.23	16.37	168,800	-0.12(-0.73%)
Mar 11, 2014	16.99	16.99	16.48	16.49	133,157	-0.41(-2.43%)
Mar 10, 2014	17.02	17.16	16.87	16.90	91,094	-0.09(-0.53%)
Mar 07, 2014	16.95	17.00	16.85	16.99	80,148	+0.09(+0.53%)
Mar 06, 2014	17.14	17.23	16.89	16.90	69,665	-0.11(-0.65%)
Mar 05, 2014	17.31	17.39	16.95	17.01	94,307	-0.25(-1.45%)
Mar 04, 2014	16.91	17.28	16.81	17.26	183,748	+0.53(+3.17%)

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.