Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.08	15.09	14.86	15.06	104,046	+0.04(+0.27%)
May 29, 2014	15.23	15.26	15.01	15.02	118,021	-0.20(-1.31%)
May 28, 2014	15.52	15.52	15.20	15.22	101,056	-0.28(-1.81%)
May 27, 2014	15.31	15.83	15.31	15.50	248,705	+0.34(+2.24%)
May 23, 2014	14.76	15.16	15.16	15.16	414,400	+0.39(+2.64%)
May 22, 2014	14.68	14.83	14.53	14.77	63,787	+0.06(+0.41%)
May 21, 2014	14.89	15.00	14.51	14.71	126,464	-0.15(-1.01%)
May 20, 2014	15.00	15.00	14.60	14.86	211,864	-0.17(-1.13%)
May 19, 2014	14.67	15.27	14.62	15.03	352,771	+0.32(+2.18%)
May 16, 2014	14.45	14.72	14.30	14.71	173,231	+0.22(+1.52%)
May 15, 2014	14.41	14.57	13.97	14.49	191,809	+0.07(+0.49%)
May 14, 2014	14.60	14.77	14.31	14.42	185,502	-0.25(-1.70%)
May 13, 2014	15.07	15.24	14.55	14.67	168,522	-0.43(-2.85%)
May 12, 2014	14.33	15.15	14.24	15.10	360,186	+0.78(+5.45%)
May 09, 2014	14.16	14.38	14.01	14.32	135,930	+0.05(+0.35%)
May 08, 2014	14.42	14.84	14.07	14.27	228,761	-0.26(-1.79%)
May 07, 2014	14.67	14.67	14.01	14.53	228,847	-0.15(-1.02%)
May 06, 2014	14.96	14.98	14.54	14.68	251,098	-0.31(-2.07%)
May 05, 2014	14.93	15.10	14.73	14.99	163,857	-0.02(-0.13%)
May 02, 2014	15.11	15.20	14.86	15.01	232,829	-0.08(-0.53%)
May 01, 2014	14.76	15.27	14.62	15.09	388,432	+0.30(+2.03%)
Apr 30, 2014	14.05	15.00	13.49	14.79	816,778	+0.45(+3.14%)
Apr 29, 2014	14.56	14.58	14.07	14.34	252,566	-0.09(-0.62%)
Apr 28, 2014	14.58	14.96	14.05	14.43	170,401	-0.14(-0.96%)
Apr 25, 2014	15.10	15.26	14.48	14.57	155,339	-0.64(-4.21%)
Apr 24, 2014	15.57	15.57	15.11	15.21	81,538	-0.21(-1.36%)
Apr 23, 2014	15.26	15.58	14.95	15.42	136,113	+0.06(+0.39%)
Apr 22, 2014	14.97	15.59	14.95	15.36	136,858	+0.41(+2.74%)
Apr 21, 2014	15.00	15.16	14.74	14.95	95,725	+0.05(+0.34%)
Apr 17, 2014	14.60	14.90	14.90	14.90	111,100	+0.31(+2.12%)
Apr 16, 2014	14.88	14.88	14.49	14.59	77,329	-0.24(-1.62%)
Apr 15, 2014	14.78	15.00	14.47	14.83	159,868	+0.10(+0.68%)
Apr 14, 2014	14.64	14.85	14.45	14.73	211,825	+0.27(+1.87%)
Apr 11, 2014	15.45	15.45	14.44	14.46	222,879	-0.99(-6.41%)
Apr 10, 2014	15.85	15.92	15.22	15.45	180,923	-0.45(-2.83%)
Apr 09, 2014	16.00	16.00	15.79	15.90	162,610	+0.01(+0.06%)
Apr 08, 2014	15.75	15.99	15.61	15.89	305,674	+0.20(+1.27%)
Apr 07, 2014	15.82	15.92	15.28	15.69	263,112	+0.29(+1.88%)
Apr 04, 2014	16.10	16.10	15.14	15.40	224,607	-0.53(-3.33%)
Apr 03, 2014	15.94	16.10	15.71	15.93	221,760	+0.00(+0.00%)
Apr 02, 2014	16.18	16.20	15.86	15.93	202,279	-0.19(-1.18%)
Apr 01, 2014	16.18	16.35	15.95	16.12	233,734	+0.03(+0.19%)
Mar 31, 2014	15.44	16.12	15.44	16.09	292,907	+0.69(+4.48%)
Mar 28, 2014	15.67	15.91	15.39	15.40	209,992	-0.28(-1.79%)
Mar 27, 2014	15.91	15.91	15.45	15.68	197,427	-0.16(-1.01%)
Mar 26, 2014	16.41	16.48	15.66	15.84	345,128	-0.54(-3.30%)
Mar 25, 2014	16.36	16.56	16.15	16.38	438,515	+0.15(+0.92%)
Mar 24, 2014	15.77	16.31	15.53	16.23	240,733	+0.44(+2.79%)
Mar 21, 2014	16.02	16.02	15.75	15.79	559,007	-0.19(-1.19%)
Mar 20, 2014	16.25	16.31	15.97	15.98	682,756	+0.41(+2.63%)
Mar 19, 2014	15.56	15.59	15.33	15.57	143,434	-0.05(-0.32%)
Mar 18, 2014	15.60	15.75	15.57	15.62	136,907	+0.02(+0.13%)
Mar 17, 2014	15.70	15.95	15.52	15.60	125,631	+0.04(+0.26%)
Mar 14, 2014	15.31	15.59	15.25	15.56	157,580	+0.20(+1.30%)
Mar 13, 2014	15.95	15.95	15.24	15.36	143,722	-0.56(-3.52%)
Mar 12, 2014	15.53	15.97	15.43	15.92	306,013	+0.30(+1.92%)
Mar 11, 2014	15.61	15.72	15.30	15.62	387,717	-0.02(-0.13%)
Mar 10, 2014	15.44	16.09	15.41	15.64	448,195	+0.16(+1.03%)
Mar 07, 2014	15.31	15.57	15.15	15.48	330,289	+0.31(+2.04%)
Mar 06, 2014	14.63	15.22	14.51	15.17	583,347	+1.06(+7.51%)
Mar 05, 2014	13.61	14.18	13.61	14.11	260,107	+0.52(+3.83%)
Mar 04, 2014	13.42	13.89	13.40	13.59	245,209	+0.39(+2.95%)

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.