Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.91	12.98	12.80	12.98	21,548	+0.08(+0.62%)
May 29, 2014	12.89	12.96	12.85	12.90	25,352	+0.01(+0.08%)
May 28, 2014	13.03	13.03	12.86	12.89	100,943	-0.17(-1.30%)
May 27, 2014	13.26	13.26	13.06	13.06	39,477	-0.28(-2.10%)
May 26, 2014	13.34	13.39	13.33	13.34	6,565	-0.02(-0.15%)
May 23, 2014	13.35	13.37	13.31	13.36	15,464	-0.05(-0.37%)
May 22, 2014	13.50	13.50	13.41	13.41	6,843	+0.01(+0.07%)
May 21, 2014	13.37	13.41	13.35	13.40	7,920	+0.02(+0.15%)
May 20, 2014	13.33	13.40	13.33	13.38	12,670	+0.03(+0.22%)
May 16, 2014		13.35	13.35	13.35	0	-0.09(-0.67%)
May 15, 2014	13.60	13.60	13.36	13.44	15,992	-0.19(-1.39%)
May 14, 2014	13.61	13.69	13.61	13.63	10,680	+0.09(+0.66%)
May 13, 2014	13.52	13.59	13.49	13.54	8,800	+0.03(+0.22%)
May 12, 2014	13.48	13.54	13.48	13.51	14,100	+0.18(+1.35%)
May 09, 2014	13.33	13.33	13.28	13.33	2,877	+0.01(+0.08%)
May 08, 2014	13.34	13.39	13.28	13.32	13,621	-0.07(-0.52%)
May 07, 2014	13.49	13.49	13.33	13.39	12,492	-0.14(-1.03%)
May 06, 2014	13.58	13.58	13.49	13.53	8,084	-0.09(-0.66%)
May 05, 2014	13.79	13.81	13.60	13.62	15,437	-0.10(-0.73%)
May 02, 2014	13.58	13.75	13.54	13.72	17,484	+0.19(+1.40%)
May 01, 2014	13.51	13.53	13.49	13.53	7,808	-0.03(-0.22%)
Apr 30, 2014	13.48	13.60	13.48	13.56	19,949	-0.03(-0.22%)
Apr 29, 2014	13.48	13.60	13.45	13.59	14,222	+0.12(+0.89%)
Apr 28, 2014	13.65	13.66	13.41	13.47	30,832	-0.15(-1.10%)
Apr 25, 2014	13.50	13.63	13.50	13.62	27,661	+0.14(+1.04%)
Apr 24, 2014	13.45	13.52	13.43	13.48	12,357	-0.04(-0.30%)
Apr 23, 2014	13.45	13.55	13.44	13.52	10,804	+0.11(+0.82%)
Apr 22, 2014	13.25	13.42	13.20	13.41	22,755	+0.16(+1.21%)
Apr 21, 2014	13.33	13.33	13.13	13.25	17,517	-0.08(-0.60%)
Apr 17, 2014		13.33	13.33	13.33	0	-0.07(-0.52%)
Apr 16, 2014	13.43	13.43	13.33	13.40	6,350	+0.04(+0.30%)
Apr 15, 2014	13.29	13.36	13.19	13.36	12,681	-0.09(-0.67%)
Apr 14, 2014	13.40	13.54	13.37	13.45	7,970	+0.15(+1.13%)
Apr 11, 2014	13.43	13.43	13.29	13.30	13,237	-0.15(-1.12%)
Apr 10, 2014	13.71	13.71	13.42	13.45	16,678	-0.15(-1.10%)
Apr 09, 2014	13.54	13.64	13.49	13.60	10,199	+0.02(+0.15%)
Apr 08, 2014	13.51	13.60	13.50	13.58	8,718	+0.19(+1.42%)
Apr 07, 2014	13.48	13.57	13.33	13.39	16,072	-0.13(-0.96%)
Apr 04, 2014	13.67	13.67	13.50	13.52	18,734	+0.02(+0.15%)
Apr 03, 2014	13.57	13.57	13.42	13.50	36,989	-0.11(-0.81%)
Apr 02, 2014	13.53	13.67	13.53	13.61	50,090	+0.20(+1.49%)
Apr 01, 2014	13.50	13.53	13.38	13.41	19,205	-0.10(-0.74%)
Mar 31, 2014	13.58	13.60	13.47	13.51	21,052	-0.09(-0.66%)
Mar 28, 2014	13.48	13.66	13.46	13.60	41,183	+0.15(+1.12%)
Mar 27, 2014	13.38	13.52	13.31	13.45	80,378	+0.04(+0.30%)
Mar 26, 2014	13.83	13.85	13.38	13.41	61,613	-0.40(-2.90%)
Mar 25, 2014	13.76	13.87	13.75	13.81	16,144	+0.13(+0.95%)
Mar 24, 2014	13.98	14.00	13.62	13.68	84,460	-0.47(-3.32%)
Mar 21, 2014	14.20	14.24	14.00	14.15	89,609	+0.02(+0.14%)
Mar 20, 2014	14.02	14.21	13.96	14.13	33,829	+0.06(+0.43%)
Mar 19, 2014	14.22	14.24	14.07	14.07	25,243	-0.31(-2.16%)
Mar 18, 2014	14.20	14.45	14.18	14.38	31,663	+0.01(+0.07%)
Mar 17, 2014	14.62	14.63	14.36	14.37	20,685	-0.24(-1.64%)
Mar 14, 2014	14.66	14.75	14.53	14.61	41,121	+0.05(+0.34%)
Mar 13, 2014	14.44	14.61	14.38	14.56	42,354	+0.12(+0.83%)
Mar 12, 2014	14.27	14.46	14.27	14.44	58,274	+0.25(+1.76%)
Mar 11, 2014	14.39	14.40	14.18	14.19	28,029	-0.14(-0.98%)
Mar 10, 2014	14.43	14.43	14.30	14.33	63,216	-0.11(-0.76%)
Mar 07, 2014	14.61	14.65	14.41	14.44	21,886	-0.26(-1.77%)
Mar 06, 2014	14.65	14.74	14.65	14.70	35,816	+0.11(+0.75%)
Mar 05, 2014	14.48	14.61	14.46	14.59	21,027	+0.09(+0.62%)
Mar 04, 2014	14.40	14.54	14.35	14.50	23,552	+0.05(+0.35%)

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.