Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.05	16.07	15.97	16.00	75,938	-0.07(-0.43%)
May 29, 2014	16.06	16.07	16.02	16.07	39,758	+0.02(+0.14%)
May 28, 2014	16.04	16.11	16.03	16.05	72,621	+0.02(+0.11%)
May 27, 2014	15.95	16.03	15.88	16.03	67,045	+0.08(+0.47%)
May 23, 2014	15.92	15.95	15.95	15.95	52,076	+0.09(+0.55%)
May 22, 2014	15.72	15.89	15.72	15.87	28,356	+0.12(+0.77%)
May 21, 2014	15.78	15.85	15.73	15.74	71,713	+0.00(+0.00%)
May 20, 2014	15.77	15.81	15.69	15.74	60,801	-0.02(-0.15%)
May 19, 2014	15.76	15.79	15.66	15.77	44,275	-0.09(-0.58%)
May 16, 2014	15.73	15.93	15.73	15.86	118,880	+0.13(+0.81%)
May 15, 2014	15.86	15.95	15.73	15.73	51,420	-0.23(-1.45%)
May 14, 2014	15.84	16.00	15.83	15.96	65,099	+0.10(+0.66%)
May 13, 2014	15.75	15.95	15.69	15.86	91,679	+0.20(+1.25%)
May 12, 2014	15.61	15.72	15.53	15.66	60,161	+0.10(+0.63%)
May 09, 2014	15.51	15.67	15.43	15.57	58,450	+0.05(+0.30%)
May 08, 2014	15.59	15.73	15.52	15.52	55,825	-0.03(-0.22%)
May 07, 2014	15.36	15.55	15.36	15.55	66,045	+0.16(+1.05%)
May 06, 2014	15.26	15.52	15.26	15.39	179,194	+0.11(+0.72%)
May 05, 2014	15.29	15.37	15.26	15.28	81,611	-0.04(-0.26%)
May 02, 2014	15.32	15.39	15.25	15.32	45,929	-0.02(-0.11%)
May 01, 2014	15.17	15.40	15.17	15.34	46,893	+0.19(+1.22%)
Apr 30, 2014	15.31	15.39	15.15	15.15	65,071	-0.19(-1.21%)
Apr 29, 2014	15.27	15.42	15.27	15.34	91,040	+0.08(+0.53%)
Apr 28, 2014	15.07	15.31	15.07	15.26	66,943	+0.17(+1.11%)
Apr 25, 2014	15.09	15.17	14.90	15.09	86,257	-0.01(-0.04%)
Apr 24, 2014	15.15	15.21	15.07	15.10	89,807	-0.10(-0.68%)
Apr 23, 2014	15.31	15.33	15.10	15.20	85,075	-0.06(-0.42%)
Apr 22, 2014	15.26	15.43	15.14	15.26	198,282	+0.11(+0.72%)
Apr 21, 2014	15.26	15.32	15.12	15.15	50,709	-0.19(-1.24%)
Apr 17, 2014	15.21	15.35	15.35	15.35	35,986	+0.08(+0.49%)
Apr 16, 2014	15.18	15.32	15.03	15.27	69,424	+0.26(+1.73%)
Apr 15, 2014	15.20	15.20	14.92	15.01	77,222	-0.14(-0.92%)
Apr 14, 2014	15.14	15.21	15.06	15.15	76,689	+0.05(+0.35%)
Apr 11, 2014	15.06	15.14	14.93	15.10	77,786	-0.05(-0.31%)
Apr 10, 2014	15.28	15.37	15.09	15.14	30,270	-0.24(-1.54%)
Apr 09, 2014	15.52	15.52	15.24	15.38	59,729	-0.09(-0.60%)
Apr 08, 2014	15.61	15.61	15.42	15.47	72,758	+0.08(+0.49%)
Apr 07, 2014	15.72	15.89	15.32	15.40	219,173	-0.23(-1.50%)
Apr 04, 2014	15.64	15.68	15.50	15.63	287,318	+0.15(+0.95%)
Apr 03, 2014	15.54	15.59	15.44	15.49	103,085	-0.02(-0.16%)
Apr 02, 2014	15.32	15.54	15.32	15.51	146,688	+0.21(+1.38%)
Apr 01, 2014	15.22	15.32	15.17	15.30	66,491	+0.10(+0.67%)
Mar 31, 2014	15.04	15.24	15.04	15.20	96,928	+0.19(+1.28%)
Mar 28, 2014	14.96	15.07	14.96	15.01	41,679	+0.08(+0.57%)
Mar 27, 2014	14.87	14.98	14.87	14.92	52,597	+0.11(+0.72%)
Mar 26, 2014	14.93	15.01	14.76	14.82	70,743	-0.06(-0.38%)
Mar 25, 2014	14.96	15.06	14.87	14.87	91,039	-0.11(-0.71%)
Mar 24, 2014	15.06	15.14	14.97	14.98	115,843	-0.01(-0.08%)
Mar 21, 2014	14.72	15.03	14.69	14.99	133,960	+0.42(+2.86%)
Mar 20, 2014	14.27	14.70	14.17	14.57	162,681	+0.30(+2.09%)
Mar 19, 2014	14.34	14.48	14.22	14.27	111,328	+0.00(+0.00%)
Mar 18, 2014	13.98	14.27	13.98	14.27	65,524	+0.27(+1.93%)
Mar 17, 2014	14.09	14.16	13.96	14.00	70,057	+0.05(+0.36%)
Mar 14, 2014	13.99	14.06	13.93	13.95	87,864	-0.06(-0.40%)
Mar 13, 2014	14.49	14.49	13.98	14.01	155,894	-0.33(-2.33%)
Mar 12, 2014	14.23	14.35	14.11	14.34	85,680	+0.04(+0.29%)
Mar 11, 2014	14.40	14.48	14.23	14.30	119,641	-0.14(-0.94%)
Mar 10, 2014	14.51	14.63	14.42	14.44	64,472	-0.14(-0.93%)
Mar 07, 2014	14.78	14.78	14.47	14.57	105,026	-0.21(-1.41%)
Mar 06, 2014	14.58	14.85	14.53	14.78	140,737	+0.25(+1.70%)
Mar 05, 2014	14.38	14.64	14.38	14.53	138,316	-0.06(-0.39%)
Mar 04, 2014	14.56	14.63	14.40	14.59	134,560	+0.19(+1.33%)

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.