Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.28	15.31	15.21	15.23	2,203,058	+0.04(+0.28%)
May 29, 2014	15.18	15.23	15.17	15.19	1,991,705	+0.09(+0.57%)
May 28, 2014	15.11	15.15	15.08	15.10	1,259,446	+0.00(+0.00%)
May 27, 2014	15.15	15.15	15.06	15.10	1,129,806	+0.00(+0.00%)
May 23, 2014	15.08	15.10	15.10	15.10	1,212,034	+0.06(+0.43%)
May 22, 2014	15.02	15.05	15.02	15.04	743,803	+0.01(+0.10%)
May 21, 2014	15.00	15.06	15.00	15.03	1,895,884	+0.12(+0.82%)
May 20, 2014	14.95	14.99	14.88	14.90	3,631,940	-0.02(-0.14%)
May 19, 2014	14.92	14.95	14.88	14.93	2,982,634	-0.01(-0.05%)
May 16, 2014	14.87	14.95	14.84	14.93	3,067,812	+0.16(+1.12%)
May 15, 2014	14.81	14.82	14.70	14.77	3,172,805	+0.00(+0.00%)
May 14, 2014	14.80	14.82	14.75	14.77	1,284,412	+0.00(+0.00%)
May 13, 2014	14.74	14.80	14.69	14.77	1,681,695	+0.04(+0.24%)
May 12, 2014	14.70	14.74	14.64	14.73	3,981,581	+0.34(+2.34%)
May 09, 2014	14.37	14.41	14.34	14.39	1,562,257	+0.14(+0.96%)
May 08, 2014	14.24	14.32	14.24	14.26	3,508,498	-0.19(-1.34%)
May 07, 2014	14.39	14.45	14.34	14.45	3,452,567	-0.06(-0.45%)
May 06, 2014	14.49	14.58	14.49	14.52	1,408,002	-0.02(-0.15%)
May 05, 2014	14.48	14.55	14.45	14.54	1,389,431	-0.18(-1.22%)
May 02, 2014	14.67	14.74	14.65	14.72	1,812,311	+0.11(+0.79%)
May 01, 2014	14.54	14.64	14.52	14.60	2,013,788	+0.05(+0.34%)
Apr 30, 2014	14.50	14.57	14.46	14.55	3,646,846	-0.27(-1.84%)
Apr 29, 2014	14.81	14.88	14.73	14.82	4,027,573	+0.19(+1.27%)
Apr 28, 2014	14.60	14.66	14.55	14.64	3,749,343	+0.02(+0.15%)
Apr 25, 2014	14.64	14.64	14.54	14.62	3,373,739	-0.19(-1.26%)
Apr 24, 2014	14.93	15.00	14.75	14.80	10,953,569	-0.04(-0.29%)
Apr 23, 2014	14.83	14.87	14.78	14.85	3,557,513	-0.08(-0.53%)
Apr 22, 2014	14.96	15.03	14.88	14.93	11,402,161	-0.08(-0.53%)
Apr 21, 2014	15.01	15.02	14.95	15.00	1,922,874	-0.05(-0.33%)
Apr 17, 2014	14.98	15.05	15.05	15.05	5,324,617	+0.04(+0.29%)
Apr 16, 2014	14.97	15.04	14.93	15.01	6,348,504	+0.07(+0.48%)
Apr 15, 2014	14.98	15.01	14.80	14.94	5,364,574	-0.29(-1.88%)
Apr 14, 2014	15.23	15.28	15.17	15.23	2,784,921	+0.14(+0.90%)
Apr 11, 2014	15.07	15.12	15.04	15.09	3,493,447	+0.10(+0.67%)
Apr 10, 2014	15.15	15.19	14.98	14.99	5,849,461	+0.16(+1.11%)
Apr 09, 2014	14.75	14.87	14.73	14.82	3,240,995	+0.16(+1.08%)
Apr 08, 2014	14.63	14.73	14.63	14.67	4,549,309	+0.09(+0.59%)
Apr 07, 2014	14.60	14.64	14.53	14.58	4,043,232	-0.10(-0.68%)
Apr 04, 2014	14.80	14.88	14.65	14.68	3,678,692	-0.03(-0.20%)
Apr 03, 2014	14.77	14.78	14.62	14.71	4,948,591	+0.01(+0.10%)
Apr 02, 2014	14.64	14.70	14.62	14.70	3,892,771	+0.16(+1.14%)
Apr 01, 2014	14.52	14.55	14.46	14.53	3,424,077	+0.34(+2.38%)
Mar 31, 2014	14.21	14.26	14.19	14.19	2,213,628	+0.02(+0.15%)
Mar 28, 2014	14.09	14.22	14.08	14.17	2,871,660	+0.17(+1.23%)
Mar 27, 2014	13.99	14.05	13.94	14.00	2,957,525	+0.01(+0.10%)
Mar 26, 2014	14.05	14.10	13.99	13.99	2,523,200	-0.05(-0.36%)
Mar 25, 2014	14.00	14.10	13.99	14.04	2,796,327	+0.16(+1.14%)
Mar 24, 2014	13.96	13.98	13.84	13.88	3,750,751	-0.01(-0.10%)
Mar 21, 2014	13.90	13.98	13.86	13.89	9,094,136	+0.14(+0.99%)
Mar 20, 2014	13.67	13.76	13.63	13.76	4,496,678	-0.17(-1.24%)
Mar 19, 2014	14.00	14.01	13.84	13.93	3,662,878	-0.12(-0.87%)
Mar 18, 2014	14.04	14.07	14.01	14.05	3,304,027	+0.09(+0.62%)
Mar 17, 2014	13.93	14.01	13.93	13.96	3,414,210	+0.13(+0.93%)
Mar 14, 2014	13.87	13.91	13.80	13.83	5,525,343	-0.07(-0.52%)
Mar 13, 2014	14.11	14.12	13.83	13.91	9,127,415	-0.27(-1.92%)
Mar 12, 2014	14.11	14.19	14.06	14.18	6,198,939	-0.06(-0.40%)
Mar 11, 2014	14.36	14.36	14.19	14.24	2,979,967	-0.06(-0.40%)
Mar 10, 2014	14.24	14.30	14.18	14.29	4,214,543	-0.09(-0.60%)
Mar 07, 2014	14.45	14.51	14.27	14.38	15,301,388	-0.20(-1.38%)
Mar 06, 2014	14.57	14.65	14.55	14.58	2,632,423	+0.08(+0.54%)
Mar 05, 2014	14.50	14.51	14.45	14.50	2,829,138	-0.03(-0.20%)
Mar 04, 2014	14.54	14.58	14.51	14.53	2,953,413	+0.17(+1.20%)

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.