Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.68	13.80	13.50	13.80	12,330,407	+0.16(+1.19%)
May 29, 2014	13.67	13.76	13.56	13.64	572,530	+0.05(+0.36%)
May 28, 2014	13.63	13.66	13.46	13.59	939,617	-0.03(-0.20%)
May 27, 2014	13.56	13.82	13.54	13.62	1,144,344	+0.14(+1.04%)
May 23, 2014	13.28	13.48	13.48	13.48	1,150,869	+0.09(+0.69%)
May 22, 2014	13.26	13.40	13.23	13.38	369,575	+0.14(+1.02%)
May 21, 2014	13.04	13.49	13.03	13.25	1,190,220	+0.29(+2.26%)
May 20, 2014	13.00	13.03	12.79	12.96	1,233,058	-0.09(-0.71%)
May 19, 2014	13.00	13.17	12.97	13.05	802,578	+0.01(+0.04%)
May 16, 2014	12.94	13.11	12.92	13.04	1,746,057	+0.08(+0.63%)
May 15, 2014	12.87	13.01	12.62	12.96	1,604,475	+0.01(+0.04%)
May 14, 2014	13.28	13.30	12.89	12.96	1,232,685	-0.35(-2.60%)
May 13, 2014	13.51	13.59	13.29	13.30	964,602	-0.24(-1.76%)
May 12, 2014	13.07	13.61	13.07	13.54	1,460,124	+0.55(+4.21%)
May 09, 2014	12.76	13.00	12.71	13.00	928,817	+0.12(+0.97%)
May 08, 2014	12.89	13.16	12.81	12.87	1,294,827	-0.03(-0.25%)
May 07, 2014	12.75	12.95	12.69	12.90	1,984,564	+0.13(+1.02%)
May 06, 2014	12.84	12.99	12.73	12.77	1,496,480	-0.12(-0.92%)
May 05, 2014	12.85	13.02	12.64	12.89	2,108,384	+0.15(+1.15%)
May 02, 2014	12.45	12.77	12.32	12.75	2,631,700	+0.31(+2.53%)
May 01, 2014	13.31	13.51	12.32	12.43	6,022,746	-1.43(-10.34%)
Apr 30, 2014	13.53	13.91	13.45	13.87	1,549,631	+0.31(+2.28%)
Apr 29, 2014	13.64	13.70	13.38	13.56	1,402,337	-0.06(-0.44%)
Apr 28, 2014	13.80	13.87	13.42	13.62	1,124,929	-0.15(-1.10%)
Apr 25, 2014	13.59	13.84	13.58	13.77	1,676,351	+0.15(+1.11%)
Apr 24, 2014	13.95	13.99	13.55	13.62	2,799,444	-0.16(-1.18%)
Apr 23, 2014	13.86	13.93	13.74	13.78	1,313,660	-0.12(-0.86%)
Apr 22, 2014	13.80	14.09	13.72	13.90	1,814,832	+0.09(+0.63%)
Apr 21, 2014	14.03	14.03	13.66	13.81	1,921,137	-0.30(-2.15%)
Apr 17, 2014	13.96	14.12	14.12	14.12	2,644,654	+0.18(+1.28%)
Apr 16, 2014	14.23	14.30	13.93	13.94	1,734,866	-0.18(-1.27%)
Apr 15, 2014	13.83	14.16	13.61	14.12	2,004,047	+0.58(+4.32%)
Apr 14, 2014	13.64	13.81	13.47	13.53	1,507,198	+0.06(+0.48%)
Apr 11, 2014	13.66	13.66	13.41	13.47	1,332,819	-0.22(-1.58%)
Apr 10, 2014	14.03	14.09	13.67	13.68	1,384,934	-0.36(-2.54%)
Apr 09, 2014	14.03	14.08	13.78	14.04	999,656	+0.10(+0.70%)
Apr 08, 2014	13.81	14.00	13.66	13.94	1,294,785	+0.14(+0.98%)
Apr 07, 2014	14.12	14.13	13.71	13.81	1,573,325	-0.34(-2.37%)
Apr 04, 2014	14.42	14.56	14.02	14.14	2,002,049	-0.19(-1.32%)
Apr 03, 2014	14.39	14.46	14.23	14.33	1,520,646	+0.01(+0.08%)
Apr 02, 2014	13.72	14.41	13.72	14.32	2,115,535	+0.60(+4.38%)
Apr 01, 2014	13.67	13.86	13.59	13.72	2,023,504	-0.14(-1.02%)
Mar 31, 2014	13.91	13.99	13.83	13.86	2,071,418	+0.04(+0.31%)
Mar 28, 2014	13.92	14.00	13.80	13.82	2,268,865	-0.14(-1.01%)
Mar 27, 2014	14.13	14.38	13.92	13.96	2,276,603	-0.20(-1.41%)
Mar 26, 2014	14.72	14.85	14.16	14.16	2,062,296	-0.54(-3.65%)
Mar 25, 2014	14.68	14.80	14.50	14.69	7,077,376	-0.30(-1.99%)
Mar 24, 2014	15.31	15.34	14.95	14.99	1,496,143	-0.24(-1.56%)
Mar 21, 2014	15.05	15.36	15.02	15.23	3,004,745	+0.18(+1.22%)
Mar 20, 2014	15.21	15.34	15.03	15.05	646,951	-0.21(-1.38%)
Mar 19, 2014	15.30	15.45	15.12	15.26	829,284	-0.11(-0.70%)
Mar 18, 2014	15.07	15.41	15.01	15.37	1,724,688	+0.28(+1.83%)
Mar 17, 2014	15.25	15.41	15.04	15.09	940,269	+0.00(+0.00%)
Mar 14, 2014	14.93	15.15	14.89	15.09	1,180,337	+0.15(+1.01%)
Mar 13, 2014	15.38	15.51	14.83	14.94	1,667,796	-0.38(-2.51%)
Mar 12, 2014	15.28	15.47	15.18	15.32	2,001,685	-0.11(-0.70%)
Mar 11, 2014	15.86	15.89	15.35	15.43	1,389,492	-0.37(-2.33%)
Mar 10, 2014	16.21	16.27	15.79	15.80	775,419	-0.48(-2.96%)
Mar 07, 2014	16.51	16.55	16.17	16.28	849,672	-0.15(-0.92%)
Mar 06, 2014	16.23	16.47	16.20	16.43	878,271	+0.32(+1.98%)
Mar 05, 2014	16.24	16.39	16.05	16.11	1,766,357	-0.11(-0.67%)
Mar 04, 2014	16.58	16.59	16.10	16.22	3,520,558	-0.15(-0.93%)

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.