Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.40	15.48	15.37	15.45	142,430	+0.07(+0.45%)
May 29, 2014	15.38	15.38	15.29	15.38	111,175	+0.03(+0.20%)
May 28, 2014	15.38	15.38	15.26	15.35	105,489	-0.10(-0.64%)
May 27, 2014	15.42	15.45	15.38	15.45	160,869	+0.11(+0.74%)
May 23, 2014	15.27	15.33	15.33	15.33	86,743	+0.06(+0.40%)
May 22, 2014	15.27	15.29	15.18	15.27	63,744	+0.03(+0.20%)
May 21, 2014	15.39	15.39	15.20	15.24	135,153	-0.10(-0.64%)
May 20, 2014	15.39	15.40	15.30	15.34	62,852	-0.05(-0.30%)
May 19, 2014	15.38	15.41	15.31	15.38	57,922	-0.05(-0.34%)
May 16, 2014	15.31	15.44	15.27	15.44	387,737	+0.14(+0.89%)
May 15, 2014	15.29	15.30	15.19	15.30	88,599	-0.03(-0.20%)
May 14, 2014	15.26	15.36	15.26	15.33	79,084	+0.03(+0.20%)
May 13, 2014	15.40	15.53	15.29	15.30	198,087	-0.12(-0.79%)
May 12, 2014	15.38	15.45	15.37	15.42	96,938	+0.06(+0.40%)
May 09, 2014	15.36	15.41	15.27	15.36	121,153	+0.01(+0.05%)
May 08, 2014	15.38	15.41	15.29	15.35	81,330	+0.03(+0.20%)
May 07, 2014	15.16	15.32	15.16	15.32	61,370	+0.20(+1.31%)
May 06, 2014	15.10	15.17	15.10	15.13	79,536	-0.05(-0.35%)
May 05, 2014	15.02	15.19	15.02	15.18	142,195	+0.01(+0.05%)
May 02, 2014	15.16	15.21	15.10	15.17	67,892	+0.01(+0.05%)
May 01, 2014	15.10	15.16	14.96	15.16	112,081	+0.07(+0.45%)
Apr 30, 2014	15.00	15.10	15.00	15.10	58,305	+0.05(+0.35%)
Apr 29, 2014	15.02	15.11	14.99	15.04	116,741	+0.01(+0.06%)
Apr 28, 2014	14.88	15.03	14.88	15.03	4,044,020	+0.13(+0.85%)
Apr 25, 2014	14.94	14.95	14.87	14.91	36,527	-0.06(-0.41%)
Apr 24, 2014	14.97	15.03	14.91	14.97	45,520	+0.07(+0.46%)
Apr 23, 2014	14.94	14.95	14.87	14.90	32,603	-0.07(-0.46%)
Apr 22, 2014	14.93	14.97	14.82	14.97	59,066	+0.04(+0.25%)
Apr 21, 2014	14.86	14.93	14.86	14.93	42,584	+0.07(+0.46%)
Apr 17, 2014	14.89	14.86	14.86	14.86	55,857	-0.08(-0.51%)
Apr 16, 2014	14.85	14.94	14.83	14.94	26,939	+0.11(+0.72%)
Apr 15, 2014	14.68	14.83	14.68	14.83	121,859	+0.18(+1.24%)
Apr 14, 2014	14.78	14.78	14.56	14.65	39,435	+0.05(+0.31%)
Apr 11, 2014	14.79	14.79	14.56	14.60	60,715	-0.09(-0.62%)
Apr 10, 2014	15.03	15.03	14.62	14.69	35,212	-0.11(-0.77%)
Apr 09, 2014	14.84	14.84	14.72	14.81	116,908	-0.04(-0.29%)
Apr 08, 2014	14.78	14.85	14.71	14.85	202,367	+0.08(+0.55%)
Apr 07, 2014	14.75	14.85	14.73	14.77	1,259,827	+0.05(+0.36%)
Apr 04, 2014	14.71	14.79	14.66	14.71	68,627	+0.04(+0.26%)
Apr 03, 2014	14.65	14.68	14.61	14.68	39,135	-0.02(-0.16%)
Apr 02, 2014	14.65	14.70	14.61	14.70	109,937	+0.05(+0.31%)
Apr 01, 2014	14.58	14.65	14.51	14.65	358,052	+0.07(+0.45%)
Mar 31, 2014	14.52	14.65	14.45	14.59	88,051	+0.09(+0.60%)
Mar 28, 2014	14.51	14.53	14.48	14.50	22,305	+0.10(+0.69%)
Mar 27, 2014	14.27	14.40	14.27	14.40	18,496	+0.07(+0.50%)
Mar 26, 2014	14.49	14.52	14.33	14.33	46,657	-0.16(-1.08%)
Mar 25, 2014	14.43	14.50	14.36	14.49	59,012	+0.11(+0.77%)
Mar 24, 2014	14.48	14.48	14.27	14.38	20,701	-0.05(-0.37%)
Mar 21, 2014	14.35	14.47	14.35	14.43	45,052	+0.12(+0.85%)
Mar 20, 2014	14.28	14.31	14.14	14.31	66,193	+0.04(+0.27%)
Mar 19, 2014	14.61	14.62	14.24	14.27	48,075	-0.31(-2.13%)
Mar 18, 2014	14.53	14.58	14.51	14.58	29,529	+0.08(+0.52%)
Mar 17, 2014	14.55	14.56	14.47	14.50	30,282	+0.03(+0.17%)
Mar 14, 2014	14.44	14.53	14.44	14.48	24,922	+0.01(+0.09%)
Mar 13, 2014	14.53	14.53	14.42	14.47	146,501	-0.02(-0.16%)
Mar 12, 2014	14.46	14.51	14.46	14.49	34,126	+0.01(+0.05%)
Mar 11, 2014	14.36	14.50	14.36	14.48	47,442	+0.11(+0.74%)
Mar 10, 2014	14.40	14.44	14.32	14.38	39,977	-0.05(-0.37%)
Mar 07, 2014	14.57	14.57	14.39	14.43	50,465	-0.19(-1.30%)
Mar 06, 2014	14.73	14.73	14.58	14.62	61,475	-0.10(-0.67%)
Mar 05, 2014	14.73	14.78	14.63	14.72	87,225	-0.03(-0.21%)
Mar 04, 2014	14.63	14.77	14.63	14.75	52,428	+0.22(+1.51%)

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.