Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.70	15.80	15.53	15.74	20,175	+0.13(+0.84%)
May 29, 2014	15.36	15.74	15.03	15.61	23,855	+0.62(+4.10%)
May 28, 2014	15.35	15.68	14.88	14.99	26,642	-0.27(-1.77%)
May 27, 2014	14.92	15.36	14.83	15.26	11,838	+0.49(+3.34%)
May 23, 2014	14.74	14.77	14.77	14.77	16,849	+0.05(+0.32%)
May 22, 2014	14.35	14.82	14.35	14.72	6,745	+0.26(+1.80%)
May 21, 2014	14.48	14.85	14.19	14.46	14,390	+0.15(+1.04%)
May 20, 2014	14.75	14.81	14.11	14.31	16,980	+0.01(+0.07%)
May 19, 2014	14.07	14.63	14.07	14.30	12,081	+0.05(+0.33%)
May 16, 2014	14.24	14.72	14.15	14.26	12,311	+0.06(+0.39%)
May 15, 2014	14.37	14.37	13.99	14.20	16,687	-0.30(-2.06%)
May 14, 2014	14.91	15.13	14.44	14.50	16,060	-0.35(-2.38%)
May 13, 2014	14.98	15.27	14.65	14.85	9,002	-0.24(-1.61%)
May 12, 2014	14.88	15.10	13.99	15.09	29,741	+0.15(+1.00%)
May 09, 2014	15.36	15.63	14.92	14.95	34,191	-0.48(-3.08%)
May 08, 2014	15.60	15.74	15.38	15.42	6,477	-0.10(-0.66%)
May 07, 2014	15.54	15.75	15.43	15.52	5,810	+0.07(+0.42%)
May 06, 2014	15.55	15.80	15.40	15.46	3,714	-0.15(-0.96%)
May 05, 2014	15.39	15.79	15.39	15.61	14,016	+0.15(+0.96%)
May 02, 2014	15.59	15.74	15.38	15.46	13,397	-0.07(-0.42%)
May 01, 2014	15.73	15.75	15.38	15.52	17,448	-0.29(-1.83%)
Apr 30, 2014	15.94	16.02	15.69	15.81	7,812	-0.07(-0.41%)
Apr 29, 2014	15.87	16.18	15.83	15.88	13,071	+0.02(+0.12%)
Apr 28, 2014	15.70	16.07	15.70	15.86	32,100	+0.11(+0.71%)
Apr 25, 2014	16.21	16.21	15.73	15.75	9,510	-0.43(-2.65%)
Apr 24, 2014	16.32	16.45	16.02	16.18	15,798	-0.02(-0.12%)
Apr 23, 2014	16.12	16.45	15.87	16.19	55,295	+0.05(+0.29%)
Apr 22, 2014	16.15	16.31	15.72	16.15	52,979	-0.11(-0.69%)
Apr 21, 2014	16.05	16.54	15.59	16.26	38,064	-0.28(-1.69%)
Apr 17, 2014	16.49	16.54	16.54	16.54	40,461	+0.23(+1.43%)
Apr 16, 2014	15.73	16.48	15.73	16.31	52,334	+0.68(+4.35%)
Apr 15, 2014	15.59	15.86	15.39	15.63	23,589	+0.03(+0.18%)
Apr 14, 2014	15.95	16.14	15.38	15.60	67,770	-0.46(-2.84%)
Apr 11, 2014	16.15	16.15	15.47	16.05	31,411	-0.04(-0.23%)
Apr 10, 2014	16.40	16.41	16.09	16.09	24,916	-0.28(-1.71%)
Apr 09, 2014	16.04	16.49	15.50	16.37	58,505	+0.36(+2.27%)
Apr 08, 2014	16.18	16.48	15.84	16.01	22,339	-0.08(-0.52%)
Apr 07, 2014	16.45	16.46	16.03	16.09	18,454	-0.31(-1.88%)
Apr 04, 2014	16.34	16.49	16.30	16.40	32,815	+0.13(+0.80%)
Apr 03, 2014	16.13	16.31	16.05	16.27	25,781	+0.07(+0.40%)
Apr 02, 2014	16.20	16.20	15.85	16.20	19,648	+0.03(+0.17%)
Apr 01, 2014	16.09	16.20	16.07	16.18	59,452	+0.10(+0.64%)
Mar 31, 2014	15.81	16.18	15.62	16.07	35,148	+0.26(+1.65%)
Mar 28, 2014	15.61	15.83	15.54	15.81	13,179	+0.21(+1.37%)
Mar 27, 2014	15.38	15.60	15.34	15.60	35,676	+0.14(+0.90%)
Mar 26, 2014	15.79	15.92	15.38	15.46	25,860	-0.34(-2.12%)
Mar 25, 2014	15.93	15.93	15.75	15.79	7,175	-0.09(-0.59%)
Mar 24, 2014	16.16	16.16	15.39	15.89	17,922	-0.32(-1.96%)
Mar 21, 2014	16.31	16.31	15.97	16.20	22,292	-0.15(-0.91%)
Mar 20, 2014	16.31	16.58	16.31	16.35	10,926	+0.03(+0.17%)
Mar 19, 2014	16.04	16.34	15.83	16.32	23,001	+0.20(+1.21%)
Mar 18, 2014	16.21	16.32	15.39	16.13	15,323	-0.04(-0.23%)
Mar 17, 2014	16.45	16.59	15.96	16.17	57,689	-0.30(-1.81%)
Mar 14, 2014	16.26	16.57	15.84	16.46	29,916	+0.15(+0.91%)
Mar 13, 2014	16.54	16.58	16.32	16.32	22,068	-0.08(-0.51%)
Mar 12, 2014	16.45	16.67	16.31	16.40	22,367	+0.03(+0.17%)
Mar 11, 2014	16.12	16.50	16.05	16.37	47,102	+0.28(+1.73%)
Mar 10, 2014	15.52	16.32	15.49	16.09	46,084	+0.39(+2.49%)
Mar 07, 2014	15.60	15.76	15.39	15.70	23,517	+0.18(+1.14%)
Mar 06, 2014	15.43	15.52	15.34	15.52	24,054	+0.19(+1.21%)
Mar 05, 2014	15.52	15.60	15.34	15.34	6,931	-0.11(-0.72%)
Mar 04, 2014	15.34	15.56	15.10	15.45	20,849	+0.12(+0.79%)

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.