Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.58	15.59	15.53	15.54	59,604	+0.29(+1.90%)
May 29, 2014	15.20	15.27	15.20	15.25	7,225	+0.10(+0.66%)
May 28, 2014	15.03	15.22	14.99	15.15	39,183	+0.27(+1.81%)
May 27, 2014	14.92	14.95	14.88	14.88	11,627	-0.07(-0.47%)
May 23, 2014		14.95	14.95	14.95	0	+0.05(+0.34%)
May 22, 2014	14.90	14.98	14.89	14.90	13,630	+0.22(+1.50%)
May 21, 2014	14.54	14.68	14.49	14.68	5,082	+0.25(+1.75%)
May 20, 2014	14.39	14.63	14.37	14.43	14,052	-0.24(-1.65%)
May 19, 2014	14.52	14.72	14.48	14.67	18,800	-0.14(-0.95%)
May 16, 2014	14.69	14.81	14.69	14.81	8,520	+0.17(+1.16%)
May 15, 2014	14.64	14.65	14.55	14.64	7,559	-0.08(-0.54%)
May 14, 2014	14.76	14.79	14.70	14.72	44,236	+0.07(+0.48%)
May 13, 2014	14.59	14.77	14.59	14.65	20,499	-0.17(-1.15%)
May 12, 2014	14.71	14.82	14.70	14.82	28,394	+0.38(+2.63%)
May 09, 2014	14.51	14.51	14.40	14.44	6,457	+0.03(+0.21%)
May 08, 2014	14.48	14.53	14.40	14.41	13,138	-0.22(-1.50%)
May 07, 2014	14.59	14.65	14.58	14.63	8,650	-0.01(-0.07%)
May 06, 2014	14.62	14.69	14.62	14.64	10,733	-0.03(-0.20%)
May 05, 2014	14.77	14.77	14.56	14.67	10,307	-0.17(-1.15%)
May 02, 2014	14.83	14.87	14.79	14.84	3,658	+0.00(+0.00%)
May 01, 2014	14.76	14.89	14.76	14.84	6,909	+0.12(+0.82%)
Apr 30, 2014	14.76	14.76	14.72	14.72	8,820	-0.25(-1.67%)
Apr 29, 2014	15.09	15.09	14.97	14.97	16,103	-0.03(-0.20%)
Apr 28, 2014	14.96	15.00	14.82	15.00	18,541	+0.00(+0.00%)
Apr 25, 2014	14.92	15.00	14.88	15.00	35,702	+0.01(+0.07%)
Apr 24, 2014	14.99	15.13	14.99	14.99	4,040	-0.17(-1.12%)
Apr 23, 2014	15.22	15.22	15.05	15.16	4,262	-0.21(-1.37%)
Apr 22, 2014	15.40	15.45	15.37	15.37	57,224	+0.02(+0.13%)
Apr 21, 2014	15.33	15.50	15.33	15.35	7,343	-0.23(-1.48%)
Apr 17, 2014		15.58	15.58	15.58	0	+0.03(+0.19%)
Apr 16, 2014	15.51	15.57	15.51	15.55	13,263	+0.12(+0.78%)
Apr 15, 2014	15.84	15.84	15.42	15.43	6,641	-0.35(-2.22%)
Apr 14, 2014	15.82	15.87	15.76	15.78	11,180	+0.03(+0.19%)
Apr 11, 2014	15.87	15.87	15.62	15.75	0	-0.66(-4.02%)
Apr 10, 2014	16.84	16.84	16.41	16.41	17,506	-0.87(-5.03%)
Apr 09, 2014	17.05	17.28	17.02	17.28	6,446	+0.27(+1.59%)
Apr 08, 2014	16.95	17.21	16.95	17.01	14,253	+0.21(+1.25%)
Apr 07, 2014	16.70	16.80	16.67	16.80	9,134	+0.11(+0.66%)
Apr 04, 2014	16.77	17.15	16.69	16.69	0	-0.09(-0.54%)
Apr 03, 2014	16.72	16.78	16.62	16.78	7,938	+0.11(+0.66%)
Apr 02, 2014	16.61	16.71	16.61	16.67	5,599	+0.01(+0.03%)
Apr 01, 2014	16.71	16.71	16.62	16.66	7,223	-0.02(-0.09%)
Mar 31, 2014	16.49	16.71	16.49	16.68	12,350	-0.02(-0.12%)
Mar 28, 2014	16.66	16.78	16.66	16.70	0	+0.26(+1.58%)
Mar 27, 2014	16.37	16.50	16.37	16.44	12,645	+0.32(+1.99%)
Mar 26, 2014	16.22	16.27	16.12	16.12	45,957	+0.09(+0.57%)
Mar 25, 2014	15.92	16.15	15.92	16.03	19,460	+0.07(+0.44%)
Mar 24, 2014	15.92	15.96	15.79	15.96	7,214	+0.29(+1.83%)
Mar 21, 2014	15.51	16.00	15.51	15.67	12,699	+0.24(+1.56%)
Mar 20, 2014	15.38	15.48	15.38	15.43	3,301	-0.09(-0.55%)
Mar 19, 2014	15.59	15.71	15.49	15.52	6,093	+0.07(+0.42%)
Mar 18, 2014	15.56	15.56	15.38	15.45	25,486	+0.13(+0.85%)
Mar 17, 2014	15.55	15.55	15.30	15.32	91,892	-0.10(-0.65%)
Mar 14, 2014	15.47	15.51	15.40	15.42	0	+0.10(+0.65%)
Mar 13, 2014	15.63	15.85	15.32	15.32	9,976	-0.20(-1.29%)
Mar 12, 2014	15.48	15.54	15.44	15.52	7,000	+0.07(+0.45%)
Mar 11, 2014	15.61	15.78	15.44	15.45	9,136	-0.34(-2.15%)
Mar 10, 2014	15.70	15.79	15.63	15.79	15,943	-0.14(-0.88%)
Mar 07, 2014	15.95	15.97	15.86	15.93	0	-0.14(-0.87%)
Mar 06, 2014	16.07	16.17	16.03	16.07	2,978	+0.22(+1.39%)
Mar 05, 2014	15.73	15.85	15.73	15.85	14,623	-0.20(-1.25%)
Mar 04, 2014	16.05	16.07	15.98	16.05	17,497	+0.21(+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.