Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.40	15.07	14.40	15.02	55,225	+0.69(+4.82%)
May 29, 2014	14.42	14.42	14.17	14.33	45,471	-0.19(-1.32%)
May 28, 2014	14.49	14.54	14.11	14.52	44,504	-0.07(-0.51%)
May 27, 2014	14.32	14.67	14.15	14.60	50,651	+0.26(+1.80%)
May 23, 2014	14.29	14.34	14.34	14.34	36,296	-0.02(-0.11%)
May 22, 2014	14.17	14.38	14.05	14.36	43,678	+0.27(+1.92%)
May 21, 2014	14.10	14.23	14.04	14.09	48,478	-0.08(-0.59%)
May 20, 2014	14.29	14.29	13.97	14.17	71,878	-0.34(-2.35%)
May 19, 2014	14.52	14.63	14.43	14.51	18,640	+0.01(+0.09%)
May 16, 2014	14.16	14.50	13.90	14.50	43,964	+0.31(+2.20%)
May 15, 2014	14.21	14.53	14.00	14.19	57,174	-0.06(-0.44%)
May 14, 2014	14.37	14.68	14.13	14.25	72,176	-0.21(-1.47%)
May 13, 2014	14.76	14.76	14.36	14.46	49,112	-0.35(-2.36%)
May 12, 2014	14.62	14.82	14.51	14.81	35,743	+0.32(+2.21%)
May 09, 2014	14.27	14.72	13.72	14.49	37,757	+0.11(+0.78%)
May 08, 2014	14.44	14.75	14.23	14.38	51,867	-0.02(-0.17%)
May 07, 2014	14.49	14.58	14.28	14.40	40,185	-0.02(-0.17%)
May 06, 2014	14.81	14.94	14.39	14.43	83,740	-0.41(-2.75%)
May 05, 2014	14.87	15.05	14.81	14.84	102,833	-0.10(-0.67%)
May 02, 2014	15.03	15.27	14.83	14.94	38,012	-0.10(-0.69%)
May 01, 2014	14.99	15.05	14.76	15.04	78,070	-0.02(-0.14%)
Apr 30, 2014	14.99	15.07	14.77	15.06	58,335	+0.05(+0.36%)
Apr 29, 2014	15.32	15.34	14.93	15.01	33,616	-0.18(-1.20%)
Apr 28, 2014	15.05	15.35	14.81	15.19	26,892	+0.25(+1.64%)
Apr 25, 2014	14.92	15.06	14.83	14.94	44,992	-0.02(-0.14%)
Apr 24, 2014	15.13	15.13	14.78	14.96	57,706	-0.11(-0.74%)
Apr 23, 2014	15.26	15.39	15.02	15.08	33,317	-0.27(-1.76%)
Apr 22, 2014	15.32	15.39	15.07	15.35	43,968	+0.02(+0.11%)
Apr 21, 2014	15.11	15.47	15.11	15.33	75,373	+0.18(+1.21%)
Apr 17, 2014	15.06	15.15	15.15	15.15	20,191	+0.09(+0.61%)
Apr 16, 2014	15.14	15.26	14.87	15.06	41,024	+0.05(+0.30%)
Apr 15, 2014	15.10	15.10	14.69	15.01	35,445	-0.01(-0.06%)
Apr 14, 2014	15.21	15.28	14.98	15.02	30,320	-0.01(-0.08%)
Apr 11, 2014	14.93	15.14	14.93	15.03	43,449	-0.04(-0.28%)
Apr 10, 2014	15.49	15.52	15.00	15.07	58,542	-0.44(-2.82%)
Apr 09, 2014	15.40	15.51	15.32	15.51	49,891	+0.12(+0.76%)
Apr 08, 2014	15.14	15.44	15.09	15.39	49,761	+0.32(+2.10%)
Apr 07, 2014	15.04	15.38	14.81	15.08	92,105	+0.02(+0.17%)
Apr 04, 2014	15.70	15.70	14.89	15.05	48,728	-0.56(-3.57%)
Apr 03, 2014	15.50	15.69	15.43	15.61	34,519	+0.08(+0.54%)
Apr 02, 2014	15.51	15.58	15.49	15.53	17,217	+0.02(+0.16%)
Apr 01, 2014	15.33	15.53	15.29	15.50	55,364	+0.22(+1.42%)
Mar 31, 2014	15.13	15.29	14.98	15.28	38,269	+0.24(+1.60%)
Mar 28, 2014	15.04	15.20	14.80	15.04	42,985	-0.03(-0.19%)
Mar 27, 2014	15.07	15.14	14.89	15.07	28,089	+0.05(+0.36%)
Mar 26, 2014	15.20	15.20	15.02	15.02	54,792	-0.03(-0.22%)
Mar 25, 2014	15.17	15.26	14.80	15.05	25,191	+0.00(+0.00%)
Mar 24, 2014	15.06	15.17	14.86	15.05	61,042	+0.05(+0.36%)
Mar 21, 2014	14.94	15.08	14.77	15.00	98,451	+0.15(+0.98%)
Mar 20, 2014	14.73	14.94	14.69	14.85	64,475	+0.17(+1.13%)
Mar 19, 2014	15.01	15.22	14.58	14.69	31,390	-0.31(-2.05%)
Mar 18, 2014	15.05	15.10	14.94	14.99	45,714	-0.02(-0.14%)
Mar 17, 2014	15.12	15.12	14.97	15.01	28,142	+0.26(+1.79%)
Mar 14, 2014	14.79	15.08	14.69	14.75	29,212	-0.04(-0.28%)
Mar 13, 2014	15.23	15.26	14.68	14.79	36,678	-0.43(-2.81%)
Mar 12, 2014	14.89	15.22	14.89	15.22	40,212	+0.30(+1.99%)
Mar 11, 2014	15.20	15.23	14.79	14.92	52,910	-0.30(-1.98%)
Mar 10, 2014	15.18	15.24	15.13	15.22	31,703	+0.06(+0.38%)
Mar 07, 2014	15.16	15.25	15.03	15.17	23,918	+0.07(+0.49%)
Mar 06, 2014	14.97	15.09	14.72	15.09	21,754	+0.10(+0.66%)
Mar 05, 2014	15.08	15.20	14.76	14.99	43,500	-0.16(-1.03%)
Mar 04, 2014	14.67	15.18	14.67	15.15	103,435	+0.59(+4.07%)

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.