Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.96	15.09	14.96	14.99	54,989	+0.04(+0.27%)
May 29, 2014	14.94	14.96	14.89	14.95	69,483	+0.03(+0.20%)
May 28, 2014	14.87	14.94	14.85	14.92	190,422	+0.08(+0.54%)
May 27, 2014	14.71	14.84	14.69	14.84	105,921	+0.32(+2.20%)
May 23, 2014	14.51	14.52	14.52	14.52	26,200	+0.02(+0.13%)
May 22, 2014	14.45	14.51	14.44	14.50	7,545	-0.05(-0.34%)
May 21, 2014	14.55	14.60	14.54	14.55	38,942	+0.05(+0.34%)
May 20, 2014	14.50	14.50	14.49	14.50	5,079	-0.02(-0.13%)
May 19, 2014	14.42	14.52	14.41	14.52	8,250	-0.02(-0.13%)
May 16, 2014	14.55	14.55	14.51	14.54	11,238	+0.04(+0.30%)
May 15, 2014	14.49	14.51	14.43	14.49	22,232	+0.11(+0.80%)
May 14, 2014	14.37	14.41	14.37	14.38	12,125	-0.14(-0.96%)
May 13, 2014	14.50	14.53	14.48	14.52	32,280	+0.03(+0.21%)
May 12, 2014	14.43	14.50	14.43	14.49	9,350	-0.08(-0.55%)
May 09, 2014	14.54	14.60	14.54	14.57	53,490	+0.00(+0.00%)
May 08, 2014	14.57	14.60	14.54	14.57	24,293	-0.01(-0.07%)
May 07, 2014	14.41	14.58	14.41	14.58	52,577	+0.22(+1.54%)
May 06, 2014	14.35	14.38	14.35	14.36	12,540	+0.03(+0.20%)
May 05, 2014	14.31	14.35	14.27	14.33	15,541	-0.14(-0.98%)
May 02, 2014	14.63	14.64	14.41	14.47	19,575	-0.15(-1.01%)
May 01, 2014	14.70	14.70	14.61	14.62	45,406	+0.06(+0.41%)
Apr 30, 2014	14.58	14.61	14.48	14.56	33,747	+0.06(+0.38%)
Apr 29, 2014	14.48	14.50	14.45	14.50	65,490	+0.00(+0.03%)
Apr 28, 2014	14.44	14.54	14.44	14.50	6,458	+0.06(+0.42%)
Apr 25, 2014	14.46	14.46	14.41	14.44	41,819	-0.10(-0.70%)
Apr 24, 2014	14.73	14.73	14.52	14.54	81,485	-0.09(-0.59%)
Apr 23, 2014	14.65	14.67	14.61	14.63	38,644	+0.01(+0.04%)
Apr 22, 2014	14.58	14.73	14.58	14.62	16,211	+0.04(+0.30%)
Apr 21, 2014	14.59	14.62	14.57	14.58	37,312	+0.06(+0.40%)
Apr 17, 2014	14.44	14.52	14.52	14.52	161,700	+0.09(+0.62%)
Apr 16, 2014	14.45	14.47	14.42	14.43	11,839	+0.01(+0.07%)
Apr 15, 2014	14.51	14.53	14.41	14.42	88,760	+0.26(+1.84%)
Apr 14, 2014	14.16	14.17	14.10	14.16	33,223	-0.10(-0.70%)
Apr 11, 2014	14.24	14.27	14.23	14.26	18,173	+0.02(+0.13%)
Apr 10, 2014	14.25	14.26	14.21	14.24	24,258	-0.10(-0.68%)
Apr 09, 2014	14.43	14.43	14.29	14.34	29,632	-0.01(-0.07%)
Apr 08, 2014	14.33	14.37	14.33	14.35	36,157	-0.15(-1.03%)
Apr 07, 2014	14.45	14.50	14.44	14.50	34,121	+0.08(+0.55%)
Apr 04, 2014	14.47	14.49	14.39	14.42	14,451	-0.18(-1.23%)
Apr 03, 2014	14.64	14.65	14.59	14.60	84,900	+0.03(+0.17%)
Apr 02, 2014	14.59	14.59	14.53	14.57	142,841	-0.12(-0.78%)
Apr 01, 2014	14.64	14.71	14.62	14.69	255,132	+0.04(+0.27%)
Mar 31, 2014	14.55	14.65	14.46	14.65	97,937	+0.11(+0.76%)
Mar 28, 2014	14.57	14.61	14.52	14.54	68,484	-0.01(-0.07%)
Mar 27, 2014	14.48	14.58	14.47	14.55	33,832	+0.09(+0.62%)
Mar 26, 2014	14.35	14.47	14.35	14.46	42,069	+0.12(+0.84%)
Mar 25, 2014	14.34	14.35	14.29	14.34	8,043	-0.02(-0.14%)
Mar 24, 2014	14.29	14.36	14.26	14.36	64,009	+0.25(+1.77%)
Mar 21, 2014	14.05	14.11	14.04	14.11	19,554	-0.05(-0.37%)
Mar 20, 2014	14.18	14.20	14.13	14.16	37,622	+0.01(+0.09%)
Mar 19, 2014	13.98	14.16	13.98	14.15	66,991	+0.28(+1.98%)
Mar 18, 2014	13.90	13.90	13.80	13.88	36,335	+0.12(+0.84%)
Mar 17, 2014	13.65	13.79	13.59	13.76	65,570	+0.18(+1.30%)
Mar 14, 2014	13.52	13.67	13.52	13.58	55,204	-0.11(-0.77%)
Mar 13, 2014	13.74	13.76	13.67	13.69	78,389	-0.06(-0.45%)
Mar 12, 2014	13.77	13.78	13.71	13.75	32,877	-0.19(-1.36%)
Mar 11, 2014	13.94	14.02	13.93	13.94	12,088	-0.10(-0.71%)
Mar 10, 2014	14.06	14.06	14.00	14.04	11,339	-0.00(-0.01%)
Mar 07, 2014	14.14	14.14	14.04	14.04	22,101	+0.12(+0.83%)
Mar 06, 2014	13.96	14.00	13.90	13.93	27,124	-0.14(-1.02%)
Mar 05, 2014	14.39	14.39	13.98	14.07	8,319	-0.02(-0.14%)
Mar 04, 2014	14.10	14.12	14.06	14.09	46,793	+0.18(+1.29%)

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.