Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.09	14.09	13.86	13.96	393,485	-0.07(-0.52%)
May 29, 2014	13.84	14.20	13.84	14.04	480,214	+0.17(+1.20%)
May 28, 2014	14.12	14.20	13.75	13.87	372,933	-0.33(-2.34%)
May 27, 2014	14.07	14.28	13.84	14.20	432,682	+0.20(+1.45%)
May 23, 2014	13.84	14.00	14.00	14.00	342,155	+0.20(+1.47%)
May 22, 2014	13.77	13.91	13.76	13.80	30,258	+0.02(+0.13%)
May 21, 2014	13.89	13.89	13.66	13.78	146,498	-0.10(-0.73%)
May 20, 2014	13.70	13.92	13.56	13.88	271,821	+0.17(+1.21%)
May 19, 2014	13.86	13.96	13.54	13.72	165,126	-0.21(-1.52%)
May 16, 2014	13.90	13.97	13.79	13.93	89,531	-0.04(-0.26%)
May 15, 2014	13.89	14.08	13.86	13.96	57,537	+0.06(+0.40%)
May 14, 2014	14.10	14.14	13.89	13.91	89,511	-0.21(-1.50%)
May 13, 2014	14.22	14.29	14.10	14.12	35,070	-0.10(-0.71%)
May 12, 2014	14.30	14.32	14.14	14.22	72,532	+0.10(+0.72%)
May 09, 2014	13.94	14.14	13.94	14.12	25,062	+0.15(+1.06%)
May 08, 2014	14.12	14.20	13.94	13.97	40,419	-0.10(-0.72%)
May 07, 2014	13.95	14.08	13.94	14.08	52,032	+0.12(+0.86%)
May 06, 2014	13.95	13.99	13.94	13.96	70,755	-0.02(-0.13%)
May 05, 2014	13.99	14.03	13.96	13.97	74,745	-0.10(-0.72%)
May 02, 2014	14.12	14.18	13.96	14.08	37,935	+0.00(+0.00%)
May 01, 2014	14.07	14.14	13.91	14.08	92,237	-0.01(-0.07%)
Apr 30, 2014	14.13	14.29	14.07	14.08	55,934	-0.03(-0.20%)
Apr 29, 2014	14.34	14.39	14.11	14.11	39,302	-0.16(-1.10%)
Apr 28, 2014	14.20	14.30	14.09	14.27	32,022	+0.14(+0.98%)
Apr 25, 2014	14.32	14.48	14.05	14.13	113,508	-0.27(-1.86%)
Apr 24, 2014	14.62	14.62	14.31	14.40	29,370	-0.10(-0.70%)
Apr 23, 2014	14.58	14.67	14.43	14.50	142,495	-0.16(-1.07%)
Apr 22, 2014	14.59	14.71	14.59	14.66	70,946	+0.12(+0.82%)
Apr 21, 2014	14.58	14.66	14.50	14.54	47,022	-0.04(-0.25%)
Apr 17, 2014	14.56	14.57	14.57	14.57	130,639	-0.06(-0.38%)
Apr 16, 2014	14.79	14.79	14.57	14.63	35,705	-0.06(-0.44%)
Apr 15, 2014	14.60	14.78	14.42	14.69	62,623	+0.16(+1.08%)
Apr 14, 2014	14.73	14.85	14.41	14.54	46,737	-0.09(-0.63%)
Apr 11, 2014	14.68	14.91	14.60	14.63	90,583	-0.13(-0.87%)
Apr 10, 2014	14.76	14.93	14.67	14.76	100,441	+0.00(+0.00%)
Apr 09, 2014	14.66	14.81	14.58	14.76	173,775	+0.12(+0.82%)
Apr 08, 2014	14.62	14.67	14.54	14.64	58,029	+0.09(+0.63%)
Apr 07, 2014	14.47	14.58	14.44	14.55	57,484	+0.01(+0.06%)
Apr 04, 2014	14.62	14.62	14.42	14.54	128,660	-0.02(-0.13%)
Apr 03, 2014	14.58	14.60	14.53	14.56	68,280	-0.03(-0.19%)
Apr 02, 2014	14.58	14.62	14.50	14.58	53,614	+0.05(+0.32%)
Apr 01, 2014	14.52	14.58	14.47	14.54	118,865	-0.02(-0.13%)
Mar 31, 2014	14.51	14.62	14.45	14.56	102,465	+0.09(+0.64%)
Mar 28, 2014	14.35	14.55	14.35	14.46	69,842	+0.07(+0.51%)
Mar 27, 2014	14.51	14.56	14.30	14.39	50,564	-0.06(-0.45%)
Mar 26, 2014	14.67	14.67	14.44	14.45	48,203	-0.20(-1.38%)
Mar 25, 2014	14.63	14.72	14.61	14.66	108,789	+0.05(+0.32%)
Mar 24, 2014	14.63	14.63	14.48	14.61	56,389	-0.02(-0.13%)
Mar 21, 2014	14.61	14.66	14.58	14.63	124,818	+0.04(+0.25%)
Mar 20, 2014	14.56	14.60	14.54	14.59	57,215	+0.05(+0.32%)
Mar 19, 2014	14.57	14.57	14.50	14.55	45,981	-0.03(-0.19%)
Mar 18, 2014	14.53	14.65	14.51	14.57	69,198	+0.06(+0.44%)
Mar 17, 2014	14.57	14.57	14.48	14.51	55,102	+0.07(+0.51%)
Mar 14, 2014	14.46	14.46	14.41	14.44	29,478	-0.10(-0.70%)
Mar 13, 2014	14.61	14.67	14.42	14.54	34,697	-0.06(-0.38%)
Mar 12, 2014	14.53	14.66	14.45	14.59	42,761	+0.00(+0.00%)
Mar 11, 2014	14.69	14.69	14.55	14.59	25,214	-0.06(-0.38%)
Mar 10, 2014	14.47	14.66	14.47	14.65	37,501	+0.09(+0.63%)
Mar 07, 2014	14.60	14.60	14.50	14.56	19,957	+0.03(+0.19%)
Mar 06, 2014	14.51	14.54	14.45	14.53	23,594	+0.01(+0.06%)
Mar 05, 2014	14.51	14.57	14.48	14.52	33,692	-0.06(-0.38%)
Mar 04, 2014	14.48	14.69	14.47	14.57	115,498	+0.12(+0.83%)

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.