Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.27	16.29	15.96	15.99	38,954	-0.20(-1.24%)
May 29, 2014	15.89	16.29	15.76	16.19	14,528	+0.31(+1.95%)
May 28, 2014	16.19	16.19	15.77	15.88	24,181	-0.32(-1.98%)
May 27, 2014	15.85	16.29	15.83	16.20	29,588	+0.36(+2.27%)
May 23, 2014	15.48	15.84	15.84	15.84	30,400	+0.10(+0.64%)
May 22, 2014	15.39	15.74	15.39	15.74	7,522	+0.42(+2.74%)
May 21, 2014	15.25	15.53	15.15	15.32	29,151	+0.05(+0.33%)
May 20, 2014	15.55	15.71	15.15	15.27	46,615	-0.35(-2.24%)
May 19, 2014	15.58	15.78	15.47	15.62	25,153	-0.04(-0.26%)
May 16, 2014	15.50	15.68	15.32	15.66	48,634	+0.21(+1.36%)
May 15, 2014	15.67	15.67	15.31	15.45	27,991	-0.25(-1.59%)
May 14, 2014	16.09	16.09	15.64	15.70	31,929	-0.44(-2.73%)
May 13, 2014	16.28	16.31	16.05	16.14	30,252	-0.09(-0.55%)
May 12, 2014	15.97	16.25	15.77	16.23	42,416	+0.30(+1.88%)
May 09, 2014	15.64	16.03	15.64	15.93	16,779	+0.22(+1.40%)
May 08, 2014	15.53	16.23	15.50	15.71	33,097	+0.09(+0.58%)
May 07, 2014	15.66	15.70	15.23	15.62	29,621	+0.05(+0.32%)
May 06, 2014	16.31	16.40	15.48	15.57	55,537	-0.74(-4.54%)
May 05, 2014	16.57	16.71	15.69	16.31	76,322	-0.30(-1.81%)
May 02, 2014	16.33	16.65	16.27	16.61	58,609	+0.24(+1.47%)
May 01, 2014	17.20	17.46	16.20	16.37	86,691	-0.92(-5.32%)
Apr 30, 2014	18.20	18.35	16.96	17.29	265,662	-0.96(-5.26%)
Apr 29, 2014	18.00	18.86	18.00	18.25	103,410	+0.41(+2.30%)
Apr 28, 2014	16.68	18.01	16.68	17.84	123,381	+1.31(+7.92%)
Apr 25, 2014	16.10	16.57	16.07	16.53	56,697	+0.42(+2.61%)
Apr 24, 2014	15.51	16.17	15.38	16.11	51,207	+0.80(+5.23%)
Apr 23, 2014	15.44	15.65	15.25	15.31	21,695	-0.14(-0.91%)
Apr 22, 2014	15.26	15.63	15.03	15.45	20,686	+0.27(+1.78%)
Apr 21, 2014	14.91	15.19	14.57	15.18	24,046	+0.43(+2.92%)
Apr 17, 2014	14.60	14.75	14.75	14.75	12,500	+0.10(+0.68%)
Apr 16, 2014	14.89	15.09	14.47	14.65	27,629	+0.01(+0.07%)
Apr 15, 2014	14.73	14.80	13.96	14.64	30,185	+0.01(+0.07%)
Apr 14, 2014	14.82	15.10	14.40	14.63	33,974	-0.15(-1.01%)
Apr 11, 2014	15.12	15.35	14.42	14.78	26,644	-0.46(-3.02%)
Apr 10, 2014	16.12	16.20	14.97	15.24	29,674	-0.85(-5.28%)
Apr 09, 2014	16.05	16.20	15.55	16.09	32,842	+0.15(+0.94%)
Apr 08, 2014	15.36	16.06	15.34	15.94	56,277	+0.54(+3.51%)
Apr 07, 2014	14.84	15.41	14.73	15.40	36,205	+0.31(+2.05%)
Apr 04, 2014	15.94	15.94	14.94	15.09	27,100	-0.76(-4.79%)
Apr 03, 2014	15.79	15.95	15.52	15.85	20,570	+0.15(+0.96%)
Apr 02, 2014	15.44	15.75	15.28	15.70	45,339	+0.16(+1.03%)
Apr 01, 2014	15.00	15.59	15.00	15.54	43,259	+0.63(+4.23%)
Mar 31, 2014	14.37	14.97	14.37	14.91	21,782	+0.55(+3.83%)
Mar 28, 2014	14.06	14.50	14.06	14.36	17,408	+0.26(+1.84%)
Mar 27, 2014	14.45	14.61	13.83	14.10	33,329	-0.44(-3.03%)
Mar 26, 2014	15.40	15.40	14.50	14.54	32,097	-0.74(-4.84%)
Mar 25, 2014	15.16	15.30	15.08	15.28	48,472	+0.25(+1.66%)
Mar 24, 2014	14.60	15.21	14.45	15.03	62,187	+0.43(+2.95%)
Mar 21, 2014	14.23	14.66	14.20	14.60	132,664	+0.42(+2.96%)
Mar 20, 2014	14.02	14.28	14.02	14.18	26,588	+0.16(+1.14%)
Mar 19, 2014	13.98	14.07	13.93	14.02	12,881	-0.01(-0.07%)
Mar 18, 2014	13.65	14.09	13.52	14.03	24,737	+0.35(+2.56%)
Mar 17, 2014	13.40	13.75	13.37	13.68	22,103	+0.32(+2.40%)
Mar 14, 2014	13.19	13.40	13.14	13.36	19,270	+0.09(+0.68%)
Mar 13, 2014	13.28	13.58	13.11	13.27	28,512	-0.01(-0.08%)
Mar 12, 2014	13.36	13.36	13.02	13.28	24,859	-0.09(-0.67%)
Mar 11, 2014	13.09	14.82	12.83	13.37	32,398	+0.57(+4.45%)
Mar 10, 2014	12.83	12.94	12.59	12.80	56,970	-0.01(-0.08%)
Mar 07, 2014	12.75	12.91	12.66	12.81	39,614	+0.15(+1.18%)
Mar 06, 2014	12.46	12.91	12.40	12.66	26,480	+0.20(+1.61%)
Mar 05, 2014	12.20	13.42	12.15	12.46	181,392	+0.27(+2.21%)
Mar 04, 2014	12.07	12.20	11.59	12.19	52,180	+0.49(+4.19%)

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.