Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.39	15.60	15.29	15.48	188,129	+0.13(+0.86%)
May 29, 2014	15.48	15.55	15.33	15.35	229,987	+0.02(+0.13%)
May 28, 2014	15.33	15.48	15.25	15.33	290,382	+0.06(+0.38%)
May 27, 2014	15.03	15.50	15.03	15.27	525,066	+0.81(+5.63%)
May 23, 2014	14.36	14.46	14.46	14.46	51,446	+0.15(+1.07%)
May 22, 2014	14.34	14.39	14.17	14.31	11,876	+0.01(+0.07%)
May 21, 2014	14.37	14.51	14.17	14.30	177,546	-0.03(-0.20%)
May 20, 2014	14.50	14.50	14.16	14.33	135,446	-0.20(-1.39%)
May 19, 2014	14.20	14.63	14.17	14.53	88,524	+0.27(+1.88%)
May 16, 2014	14.35	14.47	14.22	14.26	104,311	-0.12(-0.87%)
May 15, 2014	14.48	14.56	14.23	14.38	219,164	-0.10(-0.66%)
May 14, 2014	14.39	14.94	14.39	14.48	213,336	+0.25(+1.75%)
May 13, 2014	14.36	14.44	14.18	14.23	175,822	-0.16(-1.13%)
May 12, 2014	14.25	14.52	14.14	14.39	308,727	+0.19(+1.35%)
May 09, 2014	13.77	14.21	13.71	14.20	146,622	+0.28(+2.00%)
May 08, 2014	14.81	14.86	13.77	13.92	587,881	-0.86(-5.83%)
May 07, 2014	14.85	14.89	14.70	14.79	160,084	-0.08(-0.52%)
May 06, 2014	14.97	14.99	14.85	14.86	82,806	-0.09(-0.58%)
May 05, 2014	15.11	15.20	14.82	14.95	149,428	-0.18(-1.20%)
May 02, 2014	15.19	15.50	15.06	15.13	99,043	+0.00(+0.00%)
May 01, 2014	15.18	15.25	15.01	15.13	92,737	-0.07(-0.44%)
Apr 30, 2014	15.14	15.23	14.98	15.20	227,556	+0.06(+0.38%)
Apr 29, 2014	15.23	15.26	15.04	15.14	79,431	-0.01(-0.06%)
Apr 28, 2014	15.17	15.32	15.04	15.15	58,755	+0.04(+0.25%)
Apr 25, 2014	15.39	15.47	14.82	15.11	221,030	-0.28(-1.81%)
Apr 24, 2014	15.49	15.50	15.20	15.39	112,244	-0.06(-0.37%)
Apr 23, 2014	15.45	15.52	15.34	15.45	104,789	+0.00(+0.00%)
Apr 22, 2014	15.55	15.55	15.34	15.45	95,955	-0.05(-0.31%)
Apr 21, 2014	15.53	15.73	15.42	15.50	88,965	+0.01(+0.06%)
Apr 17, 2014	15.34	15.49	15.49	15.49	246,692	+0.13(+0.87%)
Apr 16, 2014	15.48	15.55	15.24	15.35	164,754	-0.01(-0.06%)
Apr 15, 2014	15.76	15.76	15.13	15.36	164,557	-0.35(-2.20%)
Apr 14, 2014	15.87	16.03	15.63	15.71	108,243	-0.04(-0.24%)
Apr 11, 2014	15.85	15.96	15.51	15.74	96,903	-0.15(-0.96%)
Apr 10, 2014	15.98	16.14	15.80	15.90	97,916	-0.04(-0.24%)
Apr 09, 2014	15.45	15.97	15.45	15.94	292,916	+0.50(+3.23%)
Apr 08, 2014	15.29	15.52	15.29	15.44	259,580	+0.19(+1.26%)
Apr 07, 2014	15.48	15.48	15.07	15.25	321,517	-0.22(-1.43%)
Apr 04, 2014	15.48	15.79	15.36	15.47	141,298	+0.08(+0.50%)
Apr 03, 2014	15.27	15.45	15.20	15.39	89,495	+0.12(+0.75%)
Apr 02, 2014	15.18	15.30	15.05	15.27	92,958	+0.16(+1.08%)
Apr 01, 2014	15.16	15.16	14.97	15.11	85,818	+0.00(+0.00%)
Mar 31, 2014	14.97	15.13	14.93	15.11	129,969	+0.22(+1.48%)
Mar 28, 2014	14.96	15.16	14.85	14.89	72,786	-0.02(-0.13%)
Mar 27, 2014	14.95	15.07	14.83	14.91	206,569	+0.00(+0.00%)
Mar 26, 2014	15.02	15.17	14.79	14.91	191,084	-0.04(-0.26%)
Mar 25, 2014	15.00	15.21	14.91	14.95	213,101	-0.01(-0.06%)
Mar 24, 2014	15.29	15.29	14.86	14.96	84,741	-0.27(-1.76%)
Mar 21, 2014	14.89	15.25	14.85	15.23	802,686	+0.38(+2.58%)
Mar 20, 2014	14.71	15.02	14.47	14.84	291,379	+0.16(+1.11%)
Mar 19, 2014	15.48	15.48	14.41	14.68	741,337	-0.33(-2.17%)
Mar 18, 2014	15.28	15.46	14.93	15.01	219,296	-0.23(-1.51%)
Mar 17, 2014	15.31	15.51	15.17	15.24	110,352	+0.00(+0.00%)
Mar 14, 2014	15.50	15.52	15.19	15.24	163,270	-0.28(-1.79%)
Mar 13, 2014	15.83	15.83	15.24	15.51	213,874	-0.17(-1.10%)
Mar 12, 2014	15.67	16.08	15.55	15.69	176,149	-0.12(-0.73%)
Mar 11, 2014	16.28	16.28	15.79	15.80	138,954	-0.39(-2.43%)
Mar 10, 2014	16.31	16.44	16.17	16.19	95,060	-0.09(-0.53%)
Mar 07, 2014	16.24	16.29	16.15	16.28	83,637	+0.09(+0.53%)
Mar 06, 2014	16.42	16.51	16.19	16.19	72,698	-0.11(-0.65%)
Mar 05, 2014	16.59	16.66	16.24	16.30	98,413	-0.20(-1.23%)
Mar 04, 2014	16.17	16.52	16.07	16.50	192,165	+0.51(+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.