Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.80	15.81	15.62	15.64	24,112	-0.10(-0.61%)
May 29, 2014	15.83	15.84	15.66	15.74	38,737	+0.04(+0.23%)
May 28, 2014	15.53	15.77	15.43	15.70	50,126	+0.10(+0.65%)
May 27, 2014	15.39	15.62	15.39	15.60	57,704	+0.26(+1.72%)
May 23, 2014	15.18	15.34	15.34	15.34	38,417	+0.10(+0.64%)
May 22, 2014	15.06	15.27	15.06	15.24	9,980	+0.18(+1.22%)
May 21, 2014	15.09	15.35	15.01	15.06	45,135	-0.01(-0.04%)
May 20, 2014	15.15	15.19	15.00	15.06	74,618	-0.22(-1.45%)
May 19, 2014	15.18	15.39	15.06	15.28	52,603	+0.16(+1.03%)
May 16, 2014	14.98	15.13	14.91	15.13	37,373	+0.14(+0.92%)
May 15, 2014	15.09	15.32	14.97	14.99	41,139	-0.11(-0.71%)
May 14, 2014	15.34	15.34	15.09	15.10	50,739	-0.23(-1.48%)
May 13, 2014	15.49	15.57	15.25	15.33	25,889	-0.21(-1.35%)
May 12, 2014	15.41	15.65	15.39	15.54	56,169	+0.25(+1.61%)
May 09, 2014	14.88	15.35	14.88	15.29	37,054	+0.41(+2.74%)
May 08, 2014	14.97	15.03	14.88	14.88	24,433	-0.14(-0.96%)
May 07, 2014	14.88	15.13	14.85	15.03	35,856	+0.14(+0.92%)
May 06, 2014	15.01	15.12	14.88	14.89	45,567	-0.13(-0.84%)
May 05, 2014	14.93	15.06	14.91	15.02	40,961	+0.01(+0.08%)
May 02, 2014	15.05	15.21	14.94	15.00	28,968	-0.05(-0.32%)
May 01, 2014	14.97	15.14	14.93	15.05	74,011	+0.07(+0.44%)
Apr 30, 2014	15.03	15.27	14.97	14.99	62,067	-0.04(-0.28%)
Apr 29, 2014	15.31	15.42	15.02	15.03	21,535	-0.18(-1.18%)
Apr 28, 2014	15.24	15.32	14.99	15.21	38,988	+0.08(+0.51%)
Apr 25, 2014	15.39	15.47	15.09	15.13	76,973	-0.26(-1.71%)
Apr 24, 2014	15.60	15.67	15.35	15.39	47,807	-0.11(-0.73%)
Apr 23, 2014	15.57	15.62	15.51	15.51	34,476	-0.13(-0.84%)
Apr 22, 2014	15.65	15.65	15.55	15.64	25,019	-0.02(-0.11%)
Apr 21, 2014	15.69	15.71	15.54	15.66	21,864	+0.01(+0.04%)
Apr 17, 2014	15.60	15.65	15.65	15.65	19,876	+0.10(+0.62%)
Apr 16, 2014	15.79	15.82	15.52	15.55	25,033	-0.12(-0.76%)
Apr 15, 2014	15.82	15.84	15.45	15.67	36,718	+0.03(+0.19%)
Apr 14, 2014	15.69	15.87	15.44	15.64	46,276	+0.10(+0.62%)
Apr 11, 2014	15.43	15.76	15.37	15.55	51,652	+0.02(+0.12%)
Apr 10, 2014	15.87	15.87	15.48	15.53	42,731	-0.28(-1.78%)
Apr 09, 2014	15.72	15.91	15.51	15.81	37,521	+0.23(+1.50%)
Apr 08, 2014	15.68	15.88	15.46	15.58	35,883	-0.04(-0.23%)
Apr 07, 2014	15.78	15.97	15.45	15.61	31,612	-0.19(-1.21%)
Apr 04, 2014	16.13	16.13	15.69	15.81	42,011	-0.25(-1.53%)
Apr 03, 2014	16.10	16.13	15.87	16.05	38,669	-0.01(-0.04%)
Apr 02, 2014	16.10	16.13	15.87	16.06	30,072	-0.08(-0.48%)
Apr 01, 2014	15.90	16.16	15.64	16.13	38,056	+0.31(+1.93%)
Mar 31, 2014	15.86	16.28	15.79	15.83	85,002	+0.01(+0.04%)
Mar 28, 2014	15.84	15.93	15.71	15.82	16,527	-0.03(-0.19%)
Mar 27, 2014	15.93	16.03	15.79	15.85	26,342	-0.11(-0.68%)
Mar 26, 2014	16.45	16.45	15.94	15.96	38,873	-0.38(-2.34%)
Mar 25, 2014	16.24	16.36	16.15	16.34	26,658	+0.14(+0.89%)
Mar 24, 2014	16.16	16.31	15.96	16.20	30,772	+0.10(+0.59%)
Mar 21, 2014	16.16	16.24	16.02	16.10	154,021	-0.04(-0.26%)
Mar 20, 2014	16.12	16.21	16.03	16.15	28,071	-0.02(-0.15%)
Mar 19, 2014	16.13	16.22	16.03	16.17	25,129	-0.06(-0.37%)
Mar 18, 2014	16.15	16.24	16.00	16.23	27,344	+0.07(+0.44%)
Mar 17, 2014	16.04	16.36	15.91	16.16	72,029	+0.11(+0.67%)
Mar 14, 2014	15.67	16.16	15.67	16.05	80,629	+0.38(+2.45%)
Mar 13, 2014	15.61	15.75	15.49	15.67	32,414	+0.12(+0.77%)
Mar 12, 2014	15.45	15.55	15.33	15.55	18,351	+0.06(+0.39%)
Mar 11, 2014	15.66	15.66	15.42	15.49	28,256	-0.15(-0.96%)
Mar 10, 2014	15.61	15.69	15.51	15.64	38,519	-0.05(-0.34%)
Mar 07, 2014	15.72	15.72	15.59	15.69	17,615	+0.02(+0.11%)
Mar 06, 2014	15.84	15.84	15.55	15.67	27,765	-0.07(-0.46%)
Mar 05, 2014	15.87	15.87	15.69	15.75	21,896	-0.14(-0.89%)
Mar 04, 2014	15.75	16.11	15.75	15.89	102,151	+0.26(+1.67%)

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.