Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.49	13.50	13.18	13.29	37,790	-0.11(-0.82%)
May 29, 2014	13.60	13.60	13.35	13.40	17,448	-0.18(-1.33%)
May 28, 2014	13.76	13.81	13.55	13.58	20,135	-0.26(-1.88%)
May 27, 2014	13.64	13.90	13.64	13.84	18,377	+0.23(+1.69%)
May 26, 2014	13.73	13.73	13.51	13.61	6,820	-0.05(-0.37%)
May 23, 2014	13.51	13.67	13.50	13.66	20,700	+0.07(+0.52%)
May 22, 2014	13.53	13.59	13.51	13.59	3,087	-0.01(-0.07%)
May 21, 2014	13.57	13.69	13.57	13.60	14,116	+0.00(+0.00%)
May 20, 2014	13.63	13.64	13.52	13.60	14,425	-0.04(-0.29%)
May 16, 2014		13.64	13.64	13.64	0	+0.12(+0.89%)
May 15, 2014	13.57	13.61	13.50	13.52	9,970	-0.05(-0.37%)
May 14, 2014	13.65	13.70	13.50	13.57	38,842	-0.08(-0.59%)
May 13, 2014	13.70	13.70	13.57	13.65	9,819	+0.00(+0.00%)
May 12, 2014	13.64	13.70	13.58	13.65	28,986	+0.07(+0.52%)
May 09, 2014	13.65	13.65	13.51	13.58	8,107	+0.00(+0.00%)
May 08, 2014	13.65	13.65	13.52	13.58	20,231	+0.00(+0.00%)
May 07, 2014	13.65	13.65	13.57	13.58	14,038	-0.02(-0.15%)
May 06, 2014	13.63	13.63	13.56	13.60	17,877	+0.04(+0.29%)
May 05, 2014	13.74	13.74	13.55	13.56	17,107	-0.04(-0.29%)
May 02, 2014	13.62	13.75	13.50	13.60	31,325	+0.09(+0.67%)
May 01, 2014	13.53	13.63	13.41	13.51	19,494	+0.07(+0.52%)
Apr 30, 2014	13.42	13.47	13.30	13.44	36,493	+0.14(+1.05%)
Apr 29, 2014	13.40	13.40	13.20	13.30	14,082	+0.01(+0.08%)
Apr 28, 2014	13.38	13.38	13.18	13.29	11,374	+0.10(+0.76%)
Apr 25, 2014	13.21	13.25	13.18	13.19	16,610	-0.05(-0.38%)
Apr 24, 2014	13.21	13.25	13.18	13.24	20,852	+0.03(+0.23%)
Apr 23, 2014	13.25	13.25	13.20	13.21	28,411	+0.01(+0.08%)
Apr 22, 2014	13.16	13.24	13.16	13.20	10,535	+0.00(+0.00%)
Apr 21, 2014	13.11	13.21	13.11	13.20	15,744	+0.06(+0.46%)
Apr 17, 2014		13.14	13.14	13.14	0	-0.11(-0.83%)
Apr 16, 2014	13.22	13.36	13.15	13.25	33,560	+0.00(+0.00%)
Apr 15, 2014	13.18	13.25	13.11	13.25	7,836	+0.07(+0.53%)
Apr 14, 2014	13.18	13.34	13.12	13.18	12,020	+0.03(+0.23%)
Apr 11, 2014	13.20	13.20	13.15	13.15	8,167	-0.01(-0.08%)
Apr 10, 2014	13.30	13.35	13.15	13.16	16,394	-0.14(-1.05%)
Apr 09, 2014	13.28	13.30	13.18	13.30	12,666	+0.02(+0.15%)
Apr 08, 2014	13.21	13.29	13.21	13.28	4,713	+0.03(+0.23%)
Apr 07, 2014	13.30	13.34	13.15	13.25	16,815	-0.02(-0.15%)
Apr 04, 2014	13.43	13.45	13.25	13.27	13,663	-0.09(-0.67%)
Apr 03, 2014	13.43	13.45	13.36	13.36	8,763	-0.07(-0.52%)
Apr 02, 2014	13.45	13.45	13.37	13.43	5,825	+0.04(+0.30%)
Apr 01, 2014	13.47	13.48	13.39	13.39	11,924	-0.07(-0.52%)
Mar 31, 2014	13.45	13.48	13.43	13.46	12,284	+0.01(+0.07%)
Mar 28, 2014	13.49	13.49	13.44	13.45	6,480	+0.00(+0.00%)
Mar 27, 2014	13.54	13.54	13.37	13.45	17,947	-0.11(-0.81%)
Mar 26, 2014	13.65	13.65	13.51	13.56	18,628	-0.08(-0.59%)
Mar 25, 2014	13.63	13.65	13.51	13.64	17,504	+0.06(+0.44%)
Mar 24, 2014	13.67	13.67	13.53	13.58	12,000	+0.00(+0.00%)
Mar 21, 2014	13.65	13.70	13.57	13.58	17,833	-0.07(-0.51%)
Mar 20, 2014	13.65	13.70	13.62	13.65	13,366	+0.03(+0.22%)
Mar 19, 2014	13.76	13.76	13.62	13.62	20,891	-0.22(-1.59%)
Mar 18, 2014	13.80	13.86	13.55	13.84	17,258	+0.01(+0.07%)
Mar 17, 2014	13.85	13.85	13.80	13.83	9,651	+0.00(+0.00%)
Mar 14, 2014	13.93	13.93	13.83	13.83	8,484	-0.07(-0.50%)
Mar 13, 2014	13.87	13.92	13.81	13.90	6,190	+0.08(+0.58%)
Mar 12, 2014	13.97	13.97	13.81	13.82	12,813	-0.10(-0.72%)
Mar 11, 2014	13.93	14.00	13.92	13.92	11,789	+0.02(+0.14%)
Mar 10, 2014	14.00	14.00	13.90	13.90	7,011	-0.05(-0.36%)
Mar 07, 2014	14.00	14.00	13.94	13.95	12,628	-0.01(-0.07%)
Mar 06, 2014	13.99	14.00	13.92	13.96	5,051	+0.00(+0.00%)
Mar 05, 2014	13.86	14.00	13.86	13.96	5,882	+0.11(+0.79%)
Mar 04, 2014	14.00	14.00	13.83	13.85	16,214	-0.09(-0.65%)

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.