Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.88	14.95	14.87	14.94	1,225,471	+0.06(+0.40%)
May 29, 2014	14.87	14.88	14.82	14.88	3,683	+0.05(+0.35%)
May 28, 2014	14.82	14.88	14.81	14.83	392,328	-0.06(-0.40%)
May 27, 2014	14.87	14.90	14.84	14.89	22,807	+0.33(+2.30%)
May 23, 2014	14.49	14.55	14.55	14.55	38,552	+0.06(+0.41%)
May 22, 2014	14.46	14.52	14.44	14.49	42,797	+0.17(+1.19%)
May 21, 2014	14.31	14.34	14.28	14.32	74,386	+0.04(+0.31%)
May 20, 2014	14.32	14.35	14.26	14.28	66,435	-0.04(-0.26%)
May 19, 2014	14.33	14.35	14.29	14.32	105,386	-0.02(-0.16%)
May 16, 2014	14.32	14.34	14.26	14.34	55,377	-0.09(-0.62%)
May 15, 2014	14.50	14.50	14.37	14.43	67,094	-0.25(-1.67%)
May 14, 2014	14.70	14.73	14.64	14.67	102,329	-0.06(-0.40%)
May 13, 2014	14.86	14.86	14.73	14.73	421,002	-0.17(-1.15%)
May 12, 2014	14.93	15.14	14.88	14.90	261,063	+0.04(+0.30%)
May 09, 2014	14.85	14.88	14.83	14.86	94,573	-0.03(-0.20%)
May 08, 2014	15.00	15.00	14.86	14.89	54,115	-0.03(-0.20%)
May 07, 2014	14.93	14.98	14.87	14.92	66,427	-0.02(-0.15%)
May 06, 2014	15.00	15.01	14.93	14.94	74,552	-0.13(-0.89%)
May 05, 2014	15.09	15.17	14.97	15.07	206,163	-0.07(-0.44%)
May 02, 2014	15.02	15.16	14.99	15.14	118,697	+0.04(+0.25%)
May 01, 2014	15.10	15.13	15.05	15.10	27,326	+0.01(+0.10%)
Apr 30, 2014	15.05	15.10	15.03	15.09	64,029	+0.11(+0.72%)
Apr 29, 2014	14.91	15.00	14.91	14.98	66,802	+0.17(+1.13%)
Apr 28, 2014	14.85	14.89	14.71	14.81	81,615	+0.02(+0.15%)
Apr 25, 2014	14.91	14.94	14.77	14.79	115,550	-0.13(-0.90%)
Apr 24, 2014	14.94	14.99	14.87	14.93	51,332	-0.04(-0.25%)
Apr 23, 2014	14.98	15.00	14.93	14.96	65,760	+0.03(+0.20%)
Apr 22, 2014	14.90	14.94	14.85	14.93	54,823	+0.16(+1.06%)
Apr 21, 2014	14.75	14.81	14.73	14.78	15,394	+0.01(+0.10%)
Apr 17, 2014	14.70	14.76	14.76	14.76	40,298	+0.06(+0.40%)
Apr 16, 2014	14.65	14.71	14.61	14.70	26,239	+0.14(+0.97%)
Apr 15, 2014	14.58	14.61	14.43	14.56	29,387	-0.08(-0.56%)
Apr 14, 2014	14.67	14.67	14.57	14.64	30,984	-0.16(-1.06%)
Apr 11, 2014	14.79	14.92	14.71	14.80	31,321	-0.04(-0.25%)
Apr 10, 2014	15.06	15.06	14.83	14.84	46,514	-0.28(-1.87%)
Apr 09, 2014	14.96	15.15	14.93	15.12	173,769	+0.34(+2.27%)
Apr 08, 2014	14.76	14.83	14.73	14.78	3,058,361	-0.07(-0.45%)
Apr 07, 2014	14.95	14.99	14.85	14.85	339,454	-0.17(-1.14%)
Apr 04, 2014	15.11	15.15	15.02	15.02	97,547	-0.10(-0.69%)
Apr 03, 2014	15.09	15.13	15.03	15.13	761,297	+0.04(+0.30%)
Apr 02, 2014	15.06	15.10	15.04	15.08	293,622	-0.02(-0.15%)
Apr 01, 2014	15.10	15.16	15.06	15.10	152,791	+0.22(+1.50%)
Mar 31, 2014	14.85	14.93	14.85	14.88	63,926	+0.27(+1.83%)
Mar 28, 2014	14.67	14.69	14.60	14.61	375,966	+0.07(+0.51%)
Mar 27, 2014	14.61	14.61	14.49	14.54	121,201	-0.10(-0.71%)
Mar 26, 2014	14.64	14.73	14.64	14.64	165,636	+0.02(+0.15%)
Mar 25, 2014	14.63	14.67	14.43	14.62	92,878	+0.10(+0.67%)
Mar 24, 2014	14.52	14.53	14.40	14.52	92,448	-0.04(-0.31%)
Mar 21, 2014	14.66	14.72	14.55	14.57	58,372	-0.08(-0.56%)
Mar 20, 2014	14.57	14.74	14.53	14.65	816,759	+0.03(+0.20%)
Mar 19, 2014	14.84	14.86	14.56	14.62	135,112	-0.22(-1.50%)
Mar 18, 2014	14.74	14.86	14.74	14.84	119,660	+0.31(+2.10%)
Mar 17, 2014	14.46	14.60	14.46	14.54	190,776	+0.25(+1.72%)
Mar 14, 2014	14.17	14.34	14.15	14.29	41,849	+0.00(+0.00%)
Mar 13, 2014	14.67	14.67	14.26	14.29	530,219	-0.32(-2.22%)
Mar 12, 2014	14.63	14.67	14.55	14.62	110,925	-0.19(-1.28%)
Mar 11, 2014	14.91	14.95	14.77	14.81	70,060	-0.15(-1.00%)
Mar 10, 2014	14.96	15.01	14.88	14.96	91,974	-0.14(-0.94%)
Mar 07, 2014	15.10	15.11	15.07	15.10	82,260	-0.09(-0.59%)
Mar 06, 2014	15.18	15.24	15.16	15.19	41,493	+0.25(+1.64%)
Mar 05, 2014	14.88	14.97	14.88	14.94	36,282	+0.07(+0.50%)
Mar 04, 2014	14.94	14.96	14.86	14.87	752,837	+0.24(+1.63%)

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.