Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.09	16.10	16.09	16.09	2,392	+0.04(+0.25%)
May 29, 2014	16.09	16.09	16.05	16.05	476	+0.05(+0.31%)
May 28, 2014	16.04	16.05	16.00	16.00	3,410	-0.07(-0.44%)
May 27, 2014	16.07	16.10	16.02	16.07	18,080	+0.00(+0.00%)
May 26, 2014	16.10	16.10	16.07	16.07	2,342	+0.05(+0.31%)
May 23, 2014	16.00	16.02	15.98	16.02	5,814	-0.03(-0.19%)
May 22, 2014	16.05	16.06	16.04	16.05	6,350	+0.06(+0.38%)
May 21, 2014	15.91	15.99	15.90	15.99	1,131,860	+0.06(+0.38%)
May 20, 2014	15.94	15.95	15.89	15.93	5,245	-0.09(-0.56%)
May 16, 2014		16.02	16.02	16.02	0	+0.08(+0.50%)
May 15, 2014	15.90	15.94	15.85	15.94	3,140	+0.01(+0.06%)
May 14, 2014	15.96	15.97	15.93	15.93	5,136	+0.02(+0.13%)
May 13, 2014	15.92	15.92	15.90	15.91	3,790	+0.00(+0.00%)
May 12, 2014	15.88	15.91	15.85	15.91	6,511	+0.12(+0.76%)
May 09, 2014	15.77	15.79	15.77	15.79	2,240	+0.09(+0.57%)
May 08, 2014	15.75	15.79	15.70	15.70	3,794	+0.00(+0.00%)
May 07, 2014	15.70	15.72	15.67	15.70	3,517	+0.09(+0.58%)
May 06, 2014	15.65	15.65	15.59	15.61	6,495	-0.15(-0.95%)
May 05, 2014	15.76	15.76	15.60	15.76	7,878	+0.02(+0.13%)
May 02, 2014	15.76	15.79	15.74	15.74	2,377	-0.07(-0.44%)
May 01, 2014	15.71	15.84	15.71	15.81	3,175	+0.01(+0.06%)
Apr 30, 2014	15.76	15.80	15.70	15.80	1,600	+0.03(+0.19%)
Apr 29, 2014	15.76	15.78	15.75	15.77	3,205	+0.17(+1.09%)
Apr 28, 2014	15.64	15.65	15.60	15.60	2,255	+0.12(+0.78%)
Apr 25, 2014	15.60	15.60	15.48	15.48	7,005	-0.10(-0.64%)
Apr 24, 2014	15.58	15.58	15.58	15.58	285	-0.02(-0.13%)
Apr 23, 2014	15.56	15.60	15.56	15.60	2,402	+0.06(+0.39%)
Apr 22, 2014	15.51	15.60	15.51	15.54	6,300	+0.11(+0.71%)
Apr 21, 2014	15.49	15.49	15.40	15.43	6,890	+0.03(+0.19%)
Apr 17, 2014		15.40	15.40	15.40	0	+0.02(+0.13%)
Apr 16, 2014	15.28	15.38	15.28	15.38	2,813	+0.26(+1.72%)
Apr 15, 2014	15.30	15.30	15.12	15.12	7,994	-0.13(-0.85%)
Apr 14, 2014	15.30	15.30	15.25	15.25	3,074	+0.08(+0.53%)
Apr 11, 2014	15.18	15.22	15.13	15.17	9,866	-0.04(-0.26%)
Apr 10, 2014	15.47	15.47	15.21	15.21	9,065	-0.26(-1.68%)
Apr 09, 2014	15.41	15.47	15.40	15.47	3,725	+0.11(+0.72%)
Apr 08, 2014	15.32	15.36	15.31	15.36	1,730	+0.03(+0.20%)
Apr 07, 2014	15.35	15.38	15.33	15.33	10,721	-0.12(-0.78%)
Apr 04, 2014	15.54	15.56	15.45	15.45	9,006	-0.02(-0.13%)
Apr 03, 2014	15.50	15.53	15.43	15.47	3,548	-0.05(-0.32%)
Apr 02, 2014	15.51	15.53	15.50	15.52	3,068	-0.04(-0.26%)
Apr 01, 2014	15.47	15.56	15.47	15.56	8,380	+0.08(+0.52%)
Mar 31, 2014	15.52	15.52	15.40	15.48	8,035	+0.04(+0.26%)
Mar 28, 2014	15.45	15.45	15.41	15.44	1,095	+0.12(+0.78%)
Mar 27, 2014	15.30	15.32	15.25	15.32	2,213	-0.04(-0.26%)
Mar 26, 2014	15.40	15.40	15.36	15.36	5,578	-0.04(-0.26%)
Mar 25, 2014	15.35	15.40	15.30	15.40	7,555	+0.24(+1.58%)
Mar 24, 2014	15.30	15.30	15.11	15.16	8,690	-0.06(-0.39%)
Mar 21, 2014	15.26	15.31	15.18	15.22	15,057	-0.04(-0.26%)
Mar 20, 2014	15.19	15.26	15.18	15.26	7,750	+0.06(+0.39%)
Mar 19, 2014	15.31	15.31	15.20	15.20	9,216	-0.06(-0.39%)
Mar 18, 2014	15.20	15.32	15.20	15.26	5,933	+0.03(+0.20%)
Mar 17, 2014	15.17	15.23	15.17	15.23	16,235	+0.17(+1.13%)
Mar 14, 2014	15.06	15.10	15.00	15.06	11,197	+0.00(+0.00%)
Mar 13, 2014	15.28	15.28	15.03	15.06	16,614	-0.23(-1.50%)
Mar 12, 2014	15.26	15.30	15.24	15.29	10,567	-0.09(-0.59%)
Mar 11, 2014	15.46	15.47	15.38	15.38	4,355	-0.03(-0.19%)
Mar 10, 2014	15.36	15.43	15.30	15.41	4,888	+0.00(+0.00%)
Mar 07, 2014	15.56	15.56	15.41	15.41	14,307	-0.20(-1.28%)
Mar 06, 2014	15.68	15.68	15.58	15.61	1,180	+0.02(+0.13%)
Mar 05, 2014	15.63	15.63	15.57	15.59	4,980	-0.03(-0.19%)
Mar 04, 2014	15.58	15.64	15.58	15.62	23,130	+0.32(+2.09%)

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.