Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.12	16.28	15.91	16.06	76,518	-0.13(-0.78%)
May 29, 2014	16.09	16.33	16.05	16.18	60,821	+0.06(+0.36%)
May 28, 2014	16.29	16.40	16.09	16.12	77,335	-0.22(-1.37%)
May 27, 2014	16.00	16.37	15.86	16.35	246,928	+0.50(+3.13%)
May 23, 2014	15.63	15.85	15.85	15.85	116,118	+0.25(+1.62%)
May 22, 2014	15.51	15.65	15.43	15.60	254,223	+0.05(+0.31%)
May 21, 2014	15.63	15.63	15.22	15.55	146,964	+0.03(+0.19%)
May 20, 2014	15.96	16.06	15.50	15.52	346,521	-0.54(-3.33%)
May 19, 2014	15.91	16.12	15.88	16.06	116,125	+0.04(+0.24%)
May 16, 2014	16.24	16.40	15.76	16.02	121,213	-0.24(-1.50%)
May 15, 2014	16.20	16.30	15.78	16.26	278,925	+0.02(+0.12%)
May 14, 2014	16.52	16.52	16.20	16.24	185,005	-0.34(-2.05%)
May 13, 2014	16.94	16.95	16.53	16.58	123,814	-0.39(-2.29%)
May 12, 2014	16.39	17.07	16.25	16.97	199,602	+0.72(+4.43%)
May 09, 2014	15.94	16.32	15.92	16.25	105,866	+0.25(+1.58%)
May 08, 2014	15.96	16.18	15.90	16.00	206,311	+0.04(+0.24%)
May 07, 2014	15.94	16.10	15.77	15.96	223,918	+0.00(+0.00%)
May 06, 2014	15.89	16.06	15.80	15.96	193,523	-0.05(-0.30%)
May 05, 2014	15.66	16.12	15.64	16.01	158,663	+0.25(+1.61%)
May 02, 2014	15.95	16.15	15.60	15.76	133,492	-0.22(-1.40%)
May 01, 2014	15.36	16.00	15.09	15.98	328,370	+0.60(+3.92%)
Apr 30, 2014	15.49	15.66	15.15	15.38	256,697	-0.23(-1.50%)
Apr 29, 2014	15.65	15.79	15.55	15.61	187,446	-0.02(-0.12%)
Apr 28, 2014	15.80	15.93	15.24	15.63	328,103	-0.06(-0.37%)
Apr 25, 2014	15.64	15.88	15.39	15.69	302,324	-0.10(-0.62%)
Apr 24, 2014	16.49	16.72	15.39	15.78	411,424	-1.34(-7.84%)
Apr 23, 2014	17.36	17.47	16.98	17.13	188,969	-0.26(-1.51%)
Apr 22, 2014	16.77	17.45	16.71	17.39	137,367	+0.71(+4.26%)
Apr 21, 2014	16.55	16.87	16.47	16.68	156,779	+0.20(+1.24%)
Apr 17, 2014	16.49	16.48	16.48	16.48	98,340	-0.01(-0.06%)
Apr 16, 2014	16.86	16.89	16.45	16.49	110,561	-0.20(-1.22%)
Apr 15, 2014	16.62	17.13	16.16	16.69	163,402	+0.14(+0.82%)
Apr 14, 2014	16.86	17.44	16.36	16.55	187,037	-0.17(-0.99%)
Apr 11, 2014	16.98	17.30	16.63	16.72	124,817	-0.46(-2.66%)
Apr 10, 2014	18.00	18.00	17.07	17.18	208,017	-0.96(-5.31%)
Apr 09, 2014	18.15	18.22	17.80	18.14	129,173	+0.08(+0.43%)
Apr 08, 2014	17.99	18.32	17.87	18.06	116,725	+0.12(+0.65%)
Apr 07, 2014	18.25	18.30	17.71	17.94	148,574	-0.34(-1.86%)
Apr 04, 2014	19.15	19.15	18.06	18.29	174,705	-0.69(-3.64%)
Apr 03, 2014	19.05	19.09	18.78	18.98	89,229	-0.12(-0.61%)
Apr 02, 2014	19.29	19.29	18.82	19.09	167,701	-0.09(-0.46%)
Apr 01, 2014	18.66	19.23	18.60	19.18	215,454	+0.64(+3.42%)
Mar 31, 2014	18.07	18.81	18.07	18.55	169,646	+0.58(+3.25%)
Mar 28, 2014	17.99	18.64	17.89	17.96	100,235	-0.05(-0.27%)
Mar 27, 2014	18.21	18.28	17.85	18.01	120,777	-0.20(-1.12%)
Mar 26, 2014	18.82	18.82	18.15	18.22	96,498	-0.46(-2.45%)
Mar 25, 2014	18.91	19.08	18.42	18.67	91,952	-0.11(-0.57%)
Mar 24, 2014	18.98	19.06	18.48	18.78	132,063	-0.19(-1.03%)
Mar 21, 2014	18.87	19.28	18.87	18.97	277,342	+0.11(+0.57%)
Mar 20, 2014	18.86	18.96	18.77	18.87	92,064	-0.01(-0.05%)
Mar 19, 2014	18.93	19.12	18.69	18.88	92,132	-0.13(-0.67%)
Mar 18, 2014	18.89	19.22	18.84	19.00	173,257	+0.08(+0.41%)
Mar 17, 2014	19.23	19.35	18.87	18.93	150,719	-0.27(-1.42%)
Mar 14, 2014	19.17	19.40	19.17	19.20	93,702	-0.04(-0.20%)
Mar 13, 2014	19.42	19.43	19.06	19.24	150,658	-0.07(-0.35%)
Mar 12, 2014	19.31	19.41	19.12	19.30	141,940	-0.17(-0.90%)
Mar 11, 2014	19.78	20.24	19.34	19.48	134,452	-0.26(-1.33%)
Mar 10, 2014	19.61	20.08	19.58	19.74	157,498	+0.12(+0.59%)
Mar 07, 2014	19.47	19.65	18.98	19.63	115,496	+0.31(+1.61%)
Mar 06, 2014	19.26	19.43	19.10	19.31	103,717	+0.03(+0.15%)
Mar 05, 2014	19.34	19.42	19.07	19.28	91,489	-0.13(-0.65%)
Mar 04, 2014	19.16	20.02	19.13	19.41	214,677	+0.50(+2.62%)

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.