Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.21	14.27	14.20	14.23	48,951	-0.03(-0.19%)
May 29, 2014	14.24	14.26	14.16	14.26	19,852	+0.02(+0.14%)
May 28, 2014	14.20	14.26	14.20	14.24	15,845	+0.05(+0.35%)
May 27, 2014	14.24	14.24	14.09	14.19	12,320	+0.18(+1.28%)
May 23, 2014		14.01	14.01	14.01	0	+0.09(+0.62%)
May 22, 2014	13.90	13.95	13.90	13.92	5,435	+0.16(+1.18%)
May 21, 2014	13.71	13.76	13.65	13.76	11,819	-0.04(-0.29%)
May 20, 2014	13.73	13.88	13.73	13.80	43,655	-0.17(-1.19%)
May 19, 2014	13.89	13.98	13.85	13.97	259,732	+0.22(+1.57%)
May 16, 2014	13.59	13.76	13.59	13.75	9,016	-0.19(-1.36%)
May 15, 2014	13.95	13.96	13.91	13.94	14,877	+0.06(+0.43%)
May 14, 2014	13.95	13.96	13.88	13.88	41,805	+0.21(+1.54%)
May 13, 2014	13.64	13.74	13.59	13.67	41,751	+0.17(+1.26%)
May 12, 2014	13.45	13.54	13.45	13.50	15,823	+0.06(+0.45%)
May 09, 2014	13.36	13.49	13.36	13.44	30,816	-0.06(-0.44%)
May 08, 2014	13.50	13.53	13.41	13.50	16,893	-0.07(-0.53%)
May 07, 2014	13.50	13.58	13.47	13.57	24,577	+0.07(+0.53%)
May 06, 2014	13.48	13.55	13.45	13.50	22,443	+0.05(+0.37%)
May 05, 2014	13.49	13.50	13.45	13.45	22,929	-0.03(-0.22%)
May 02, 2014	13.41	13.50	13.38	13.48	57,247	+0.05(+0.37%)
May 01, 2014	13.39	13.43	13.39	13.43	26,434	-0.53(-3.80%)
Apr 30, 2014	13.90	13.96	13.84	13.96	118,190	+0.18(+1.31%)
Apr 29, 2014	13.81	13.82	13.74	13.78	48,737	-0.05(-0.36%)
Apr 28, 2014	13.76	13.83	13.76	13.83	17,841	+0.25(+1.84%)
Apr 25, 2014	13.62	13.63	13.56	13.58	26,058	-0.07(-0.51%)
Apr 24, 2014	13.59	13.69	13.59	13.65	38,186	-0.01(-0.07%)
Apr 23, 2014	13.61	13.67	13.58	13.66	14,650	-0.04(-0.29%)
Apr 22, 2014	13.76	13.76	13.65	13.70	22,659	-0.19(-1.37%)
Apr 21, 2014	13.74	13.92	13.73	13.89	22,069	+0.10(+0.73%)
Apr 17, 2014		13.79	13.79	13.79	0	-0.03(-0.22%)
Apr 16, 2014	13.69	13.84	13.69	13.82	16,512	+0.01(+0.07%)
Apr 15, 2014	13.77	13.83	13.72	13.81	27,100	-0.03(-0.22%)
Apr 14, 2014	13.88	13.90	13.82	13.84	27,185	+0.33(+2.41%)
Apr 11, 2014	13.48	13.53	13.48	13.51	28,779	+0.14(+1.08%)
Apr 10, 2014	13.60	13.60	13.35	13.37	19,444	-0.32(-2.34%)
Apr 09, 2014	13.55	13.70	13.55	13.69	24,382	+0.39(+2.93%)
Apr 08, 2014	13.31	13.32	13.23	13.30	39,734	-0.10(-0.75%)
Apr 07, 2014	13.49	13.50	13.33	13.40	40,737	-0.08(-0.59%)
Apr 04, 2014	13.53	13.59	13.40	13.48	0	-0.05(-0.37%)
Apr 03, 2014	13.60	13.60	13.48	13.53	20,014	-0.09(-0.66%)
Apr 02, 2014	13.51	13.62	13.47	13.62	25,193	-0.03(-0.22%)
Apr 01, 2014	13.68	13.71	13.63	13.65	65,271	-0.20(-1.44%)
Mar 31, 2014	13.92	13.92	13.83	13.85	24,686	+0.14(+1.02%)
Mar 28, 2014	13.70	13.75	13.66	13.71	0	+0.25(+1.86%)
Mar 27, 2014	13.40	13.46	13.34	13.46	49,529	+0.15(+1.13%)
Mar 26, 2014	13.29	13.42	13.29	13.31	45,884	+0.11(+0.83%)
Mar 25, 2014	12.98	13.22	12.95	13.20	56,426	+0.21(+1.62%)
Mar 24, 2014	13.04	13.04	12.93	12.99	37,859	+0.18(+1.41%)
Mar 21, 2014	12.85	12.94	12.81	12.81	66,239	+0.00(+0.00%)
Mar 20, 2014	12.81	12.85	12.77	12.81	49,066	-0.26(-1.99%)
Mar 19, 2014	13.15	13.22	13.05	13.07	32,077	+0.06(+0.46%)
Mar 18, 2014	12.92	13.02	12.90	13.01	51,730	-0.11(-0.84%)
Mar 17, 2014	13.20	13.20	13.04	13.12	32,896	+0.17(+1.31%)
Mar 14, 2014	12.94	13.04	12.90	12.95	0	+0.04(+0.31%)
Mar 13, 2014	13.11	13.17	12.90	12.91	182,077	-0.23(-1.75%)
Mar 12, 2014	13.10	13.16	13.03	13.14	39,913	-0.12(-0.90%)
Mar 11, 2014	13.28	13.39	13.26	13.26	21,450	-0.21(-1.56%)
Mar 10, 2014	13.40	13.54	13.36	13.47	15,149	+0.06(+0.45%)
Mar 07, 2014	13.49	13.49	13.36	13.41	0	-0.13(-0.96%)
Mar 06, 2014	13.54	13.55	13.48	13.54	74,598	+0.10(+0.74%)
Mar 05, 2014	13.49	13.49	13.43	13.44	80,801	-0.16(-1.18%)
Mar 04, 2014	13.67	13.67	13.53	13.60	251,318	+0.23(+1.72%)

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.