Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.68	15.77	15.56	15.68	54,664	+0.01(+0.08%)
May 29, 2014	15.66	15.84	15.57	15.66	26,294	-0.02(-0.12%)
May 28, 2014	15.82	15.86	15.64	15.68	24,038	-0.11(-0.70%)
May 27, 2014	15.66	15.98	15.66	15.79	47,818	+0.13(+0.86%)
May 23, 2014	15.44	15.66	15.66	15.66	48,032	+0.24(+1.54%)
May 22, 2014	15.54	15.56	15.29	15.42	33,597	-0.16(-1.02%)
May 21, 2014	15.98	15.98	15.43	15.58	86,749	-0.45(-2.78%)
May 20, 2014	16.50	16.78	15.93	16.02	207,731	-0.50(-3.03%)
May 19, 2014	15.69	16.61	15.69	16.53	84,087	+0.84(+5.33%)
May 16, 2014	15.66	15.80	15.55	15.69	51,805	-0.01(-0.04%)
May 15, 2014	15.79	15.83	15.61	15.70	56,397	-0.15(-0.92%)
May 14, 2014	15.77	15.96	15.56	15.84	119,447	+0.10(+0.66%)
May 13, 2014	15.70	15.82	15.62	15.74	60,235	+0.08(+0.51%)
May 12, 2014	15.25	15.68	15.25	15.66	42,278	+0.47(+3.09%)
May 09, 2014	14.82	15.25	14.82	15.19	34,286	+0.25(+1.67%)
May 08, 2014	14.79	14.99	14.79	14.94	40,860	+0.10(+0.66%)
May 07, 2014	14.86	14.90	14.76	14.84	76,774	-0.01(-0.08%)
May 06, 2014	14.71	14.90	14.64	14.85	52,127	+0.15(+1.04%)
May 05, 2014	14.50	14.77	14.34	14.70	58,815	+0.16(+1.09%)
May 02, 2014	14.60	14.60	14.49	14.54	96,106	-0.10(-0.67%)
May 01, 2014	14.24	15.50	14.24	14.64	178,612	+0.58(+4.12%)
Apr 30, 2014	14.05	14.47	14.03	14.06	48,320	+0.02(+0.17%)
Apr 29, 2014	13.92	14.29	13.83	14.04	45,991	+0.21(+1.54%)
Apr 28, 2014	13.92	13.94	13.73	13.82	28,229	-0.12(-0.83%)
Apr 25, 2014	14.22	14.25	13.92	13.94	43,040	-0.30(-2.10%)
Apr 24, 2014	14.18	14.26	14.11	14.24	30,676	+0.04(+0.30%)
Apr 23, 2014	14.33	14.35	14.18	14.19	22,401	-0.09(-0.64%)
Apr 22, 2014	14.20	14.41	14.19	14.29	14,204	+0.09(+0.60%)
Apr 21, 2014	14.19	14.23	14.13	14.20	11,178	-0.07(-0.51%)
Apr 17, 2014	14.04	14.27	14.27	14.27	42,294	+0.16(+1.12%)
Apr 16, 2014	14.10	14.13	13.92	14.12	51,538	+0.05(+0.39%)
Apr 15, 2014	14.34	14.40	13.94	14.06	56,451	-0.18(-1.24%)
Apr 14, 2014	14.25	14.37	14.15	14.24	28,963	+0.08(+0.56%)
Apr 11, 2014	13.80	14.21	13.76	14.16	57,074	+0.22(+1.58%)
Apr 10, 2014	14.03	14.10	13.90	13.94	46,315	-0.11(-0.78%)
Apr 09, 2014	14.07	14.18	14.03	14.05	22,271	-0.01(-0.09%)
Apr 08, 2014	13.93	14.23	13.90	14.06	123,857	+0.24(+1.77%)
Apr 07, 2014	13.84	14.02	13.74	13.82	38,912	-0.12(-0.83%)
Apr 04, 2014	14.37	14.37	13.76	13.93	40,897	-0.32(-2.23%)
Apr 03, 2014	14.40	14.43	14.16	14.25	46,199	-0.02(-0.17%)
Apr 02, 2014	14.23	14.38	14.21	14.27	29,311	+0.10(+0.69%)
Apr 01, 2014	14.05	14.20	14.04	14.18	37,871	+0.13(+0.96%)
Mar 31, 2014	13.75	14.21	13.68	14.04	58,664	+0.31(+2.27%)
Mar 28, 2014	13.85	14.43	13.59	13.73	65,167	-0.15(-1.05%)
Mar 27, 2014	13.80	14.03	13.55	13.88	101,029	+0.13(+0.93%)
Mar 26, 2014	14.19	14.19	13.74	13.75	50,594	-0.37(-2.63%)
Mar 25, 2014	13.52	14.32	13.52	14.12	34,486	+0.60(+4.42%)
Mar 24, 2014	13.53	13.57	13.16	13.52	68,039	+0.02(+0.18%)
Mar 21, 2014	13.62	13.81	13.42	13.50	55,594	-0.12(-0.85%)
Mar 20, 2014	13.73	13.94	13.42	13.62	79,254	-0.07(-0.53%)
Mar 19, 2014	13.86	13.86	13.68	13.69	16,386	-0.15(-1.06%)
Mar 18, 2014	13.58	13.84	13.44	13.84	20,704	+0.26(+1.89%)
Mar 17, 2014	13.84	13.91	13.55	13.58	49,959	-0.12(-0.85%)
Mar 14, 2014	13.53	13.74	13.53	13.69	16,276	+0.16(+1.22%)
Mar 13, 2014	13.79	13.88	13.45	13.53	32,509	-0.35(-2.55%)
Mar 12, 2014	13.85	13.94	13.75	13.88	32,094	+0.04(+0.26%)
Mar 11, 2014	14.23	14.23	13.83	13.85	25,016	-0.34(-2.37%)
Mar 10, 2014	14.11	14.20	13.95	14.18	31,020	+0.11(+0.78%)
Mar 07, 2014	14.11	14.38	14.05	14.07	55,097	-0.04(-0.30%)
Mar 06, 2014	14.34	14.41	14.05	14.12	37,609	-0.14(-0.98%)
Mar 05, 2014	14.46	14.46	14.13	14.26	62,836	-0.29(-1.97%)
Mar 04, 2014	14.63	14.76	14.41	14.54	65,172	+0.12(+0.80%)

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.