Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.53	14.64	14.50	14.59	9,270,421	+0.10(+0.68%)
May 29, 2014	14.52	14.56	14.38	14.49	9,121,235	-0.04(-0.24%)
May 28, 2014	14.56	14.60	14.49	14.52	8,247,132	-0.07(-0.48%)
May 27, 2014	14.52	14.74	14.52	14.60	8,982,480	+0.11(+0.78%)
May 23, 2014	14.41	14.48	14.48	14.48	8,992,795	+0.07(+0.50%)
May 22, 2014	14.33	14.50	14.28	14.41	8,510,694	+0.05(+0.33%)
May 21, 2014	14.23	14.40	14.19	14.36	14,224,066	+0.22(+1.55%)
May 20, 2014	14.26	14.28	14.07	14.14	10,582,962	-0.10(-0.69%)
May 19, 2014	14.10	14.28	13.97	14.24	12,382,698	+0.12(+0.85%)
May 16, 2014	14.19	14.24	13.98	14.12	16,854,308	-0.09(-0.64%)
May 15, 2014	14.40	14.41	14.05	14.21	16,392,095	-0.22(-1.51%)
May 14, 2014	14.63	14.66	14.38	14.43	7,903,813	-0.23(-1.59%)
May 13, 2014	14.72	14.77	14.63	14.67	8,157,980	-0.06(-0.38%)
May 12, 2014	14.57	14.73	14.50	14.72	10,290,693	+0.23(+1.61%)
May 09, 2014	14.45	14.52	14.26	14.49	12,030,374	-0.04(-0.24%)
May 08, 2014	14.57	14.72	14.51	14.52	11,343,864	-0.08(-0.53%)
May 07, 2014	14.36	14.62	14.31	14.60	13,705,795	+0.30(+2.12%)
May 06, 2014	14.39	14.49	14.28	14.30	10,454,501	-0.22(-1.51%)
May 05, 2014	14.47	14.63	14.38	14.52	11,853,276	+0.02(+0.17%)
May 02, 2014	14.31	14.69	14.31	14.49	14,027,903	+0.14(+1.01%)
May 01, 2014	14.50	14.58	14.31	14.35	16,045,350	-0.18(-1.26%)
Apr 30, 2014	14.40	14.58	14.35	14.53	12,327,715	+0.09(+0.63%)
Apr 29, 2014	14.48	14.61	14.40	14.44	16,916,664	-0.02(-0.15%)
Apr 28, 2014	14.61	14.64	14.32	14.46	14,426,301	-0.17(-1.16%)
Apr 25, 2014	14.72	14.72	14.55	14.63	12,202,492	-0.20(-1.33%)
Apr 24, 2014	14.97	14.97	14.67	14.83	13,463,300	-0.08(-0.57%)
Apr 23, 2014	14.79	14.96	14.76	14.91	11,418,758	+0.11(+0.71%)
Apr 22, 2014	14.67	14.82	14.54	14.81	17,114,266	+0.20(+1.35%)
Apr 21, 2014	14.86	14.98	14.57	14.61	14,812,543	-0.16(-1.10%)
Apr 17, 2014	15.03	14.77	14.77	14.77	24,097,322	-0.63(-4.12%)
Apr 16, 2014	15.40	15.44	15.23	15.41	11,021,814	+0.16(+1.02%)
Apr 15, 2014	15.22	15.35	15.04	15.25	11,298,679	+0.02(+0.14%)
Apr 14, 2014	15.42	15.42	15.05	15.23	8,876,440	+0.03(+0.19%)
Apr 11, 2014	15.10	15.35	15.09	15.20	13,432,229	-0.17(-1.10%)
Apr 10, 2014	15.98	16.01	15.34	15.37	16,950,880	-0.57(-3.58%)
Apr 09, 2014	15.86	15.99	15.82	15.94	8,682,415	+0.11(+0.71%)
Apr 08, 2014	15.89	15.96	15.73	15.83	9,061,944	-0.04(-0.27%)
Apr 07, 2014	16.13	16.18	15.83	15.87	12,783,453	-0.29(-1.79%)
Apr 04, 2014	16.39	16.50	16.14	16.16	9,673,532	-0.19(-1.16%)
Apr 03, 2014	16.34	16.37	16.25	16.35	10,637,016	+0.09(+0.56%)
Apr 02, 2014	16.32	16.35	16.18	16.26	7,201,040	-0.01(-0.09%)
Apr 01, 2014	16.28	16.34	16.14	16.27	7,749,717	+0.09(+0.54%)
Mar 31, 2014	16.17	16.24	16.10	16.19	9,130,461	+0.17(+1.03%)
Mar 28, 2014	15.92	16.11	15.85	16.02	7,323,517	+0.12(+0.75%)
Mar 27, 2014	16.30	16.39	15.80	15.90	19,358,338	-0.42(-2.55%)
Mar 26, 2014	16.49	16.53	16.31	16.32	9,854,368	-0.06(-0.34%)
Mar 25, 2014	16.43	16.49	16.34	16.37	10,315,130	-0.03(-0.17%)
Mar 24, 2014	16.48	16.61	16.30	16.40	9,696,287	-0.01(-0.04%)
Mar 21, 2014	16.58	16.76	16.35	16.41	25,293,310	+0.02(+0.13%)
Mar 20, 2014	16.02	16.48	15.99	16.39	12,827,201	+0.37(+2.32%)
Mar 19, 2014	15.96	16.13	15.88	16.01	9,814,950	+0.04(+0.22%)
Mar 18, 2014	15.86	16.02	15.79	15.98	10,778,146	+0.13(+0.80%)
Mar 17, 2014	16.00	16.01	15.73	15.85	8,257,315	+0.18(+1.16%)
Mar 14, 2014	15.69	15.80	15.59	15.67	9,001,164	-0.06(-0.40%)
Mar 13, 2014	15.82	15.94	15.67	15.73	9,943,388	-0.07(-0.44%)
Mar 12, 2014	15.71	15.83	15.64	15.80	8,857,601	+0.01(+0.09%)
Mar 11, 2014	15.94	15.95	15.74	15.79	7,988,048	-0.13(-0.84%)
Mar 10, 2014	15.82	15.92	15.75	15.92	8,695,953	+0.05(+0.31%)
Mar 07, 2014	15.73	15.96	15.73	15.87	10,935,854	+0.23(+1.48%)
Mar 06, 2014	15.61	15.73	15.59	15.64	8,020,131	+0.07(+0.45%)
Mar 05, 2014	15.39	15.59	15.35	15.57	10,133,668	+0.17(+1.09%)
Mar 04, 2014	15.28	15.47	15.19	15.40	14,520,813	+0.31(+2.04%)

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.