Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.31	15.44	15.23	15.36	10,824,552	+0.07(+0.46%)
May 29, 2014	15.35	15.39	15.25	15.29	1,740,674	+0.01(+0.06%)
May 28, 2014	15.40	15.40	15.24	15.28	2,759,866	-0.11(-0.74%)
May 27, 2014	15.36	15.47	15.30	15.40	2,145,571	+0.01(+0.06%)
May 23, 2014	15.32	15.39	15.39	15.39	1,234,186	+0.10(+0.68%)
May 22, 2014	15.26	15.30	15.16	15.28	1,708,048	+0.03(+0.23%)
May 21, 2014	15.23	15.30	15.12	15.25	1,921,147	+0.03(+0.23%)
May 20, 2014	15.20	15.30	15.12	15.21	2,589,439	+0.04(+0.29%)
May 19, 2014	15.08	15.21	15.04	15.17	883,651	+0.10(+0.69%)
May 16, 2014	15.04	15.07	14.97	15.07	1,270,964	+0.07(+0.46%)
May 15, 2014	15.04	15.06	14.94	15.00	3,775,902	-0.03(-0.17%)
May 14, 2014	14.98	15.06	14.93	15.02	1,687,506	+0.09(+0.58%)
May 13, 2014	14.91	15.08	14.84	14.94	1,868,816	-0.01(-0.06%)
May 12, 2014	14.89	15.00	14.89	14.94	1,059,618	+0.10(+0.65%)
May 09, 2014	14.80	14.94	14.80	14.85	1,614,061	+0.01(+0.06%)
May 08, 2014	14.74	14.93	14.70	14.84	2,048,332	+0.04(+0.29%)
May 07, 2014	14.51	14.84	14.51	14.80	2,534,755	+0.19(+1.31%)
May 06, 2014	14.52	14.73	14.35	14.60	1,488,958	+0.07(+0.48%)
May 05, 2014	14.30	14.64	14.20	14.53	2,597,743	+0.15(+1.03%)
May 02, 2014	14.26	14.39	14.17	14.39	699,287	+0.15(+1.04%)
May 01, 2014	13.97	14.24	13.95	14.24	1,566,094	+0.24(+1.74%)
Apr 30, 2014	13.99	14.08	13.93	13.99	1,859,442	-0.02(-0.12%)
Apr 29, 2014	13.95	14.18	13.95	14.01	1,400,433	+0.05(+0.37%)
Apr 28, 2014	13.92	13.96	13.79	13.96	867,105	+0.06(+0.44%)
Apr 25, 2014	13.86	13.92	13.74	13.90	647,179	+0.06(+0.44%)
Apr 24, 2014	13.93	13.99	13.81	13.84	1,161,075	-0.08(-0.56%)
Apr 23, 2014	13.96	13.99	13.88	13.92	726,348	-0.03(-0.25%)
Apr 22, 2014	14.03	14.04	13.91	13.95	1,969,562	-0.01(-0.06%)
Apr 21, 2014	13.99	14.03	13.91	13.96	612,627	+0.01(+0.06%)
Apr 17, 2014	13.94	13.95	13.95	13.95	605,337	-0.03(-0.25%)
Apr 16, 2014	13.99	14.01	13.90	13.99	1,246,069	+0.02(+0.12%)
Apr 15, 2014	13.95	13.99	13.83	13.97	931,756	+0.01(+0.06%)
Apr 14, 2014	13.99	14.04	13.88	13.96	875,333	-0.02(-0.12%)
Apr 11, 2014	13.92	14.02	13.85	13.98	2,598,740	-0.02(-0.13%)
Apr 10, 2014	14.16	14.23	13.89	13.99	1,568,464	-0.22(-1.53%)
Apr 09, 2014	14.07	14.25	13.98	14.21	621,536	+0.13(+0.93%)
Apr 08, 2014	14.20	14.23	14.00	14.08	1,138,499	-0.09(-0.61%)
Apr 07, 2014	14.23	14.30	14.12	14.17	870,177	-0.11(-0.79%)
Apr 04, 2014	14.40	14.41	14.16	14.28	525,711	-0.06(-0.43%)
Apr 03, 2014	14.40	14.42	14.20	14.34	469,642	-0.04(-0.30%)
Apr 02, 2014	14.58	14.66	14.33	14.39	853,943	-0.22(-1.49%)
Apr 01, 2014	14.60	14.65	14.48	14.60	961,231	+0.03(+0.24%)
Mar 31, 2014	14.51	14.58	14.28	14.57	1,941,578	+0.02(+0.12%)
Mar 28, 2014	14.60	14.67	14.41	14.55	699,652	-0.02(-0.12%)
Mar 27, 2014	14.59	14.67	14.46	14.57	477,018	-0.03(-0.24%)
Mar 26, 2014	14.81	14.88	14.57	14.60	893,486	-0.10(-0.65%)
Mar 25, 2014	14.67	14.76	14.60	14.70	1,272,333	+0.06(+0.42%)
Mar 24, 2014	14.46	14.70	14.38	14.64	1,988,305	+0.27(+1.88%)
Mar 21, 2014	14.71	14.98	14.26	14.37	10,863,605	-0.31(-2.14%)
Mar 20, 2014	14.50	14.71	14.28	14.68	3,433,502	+0.42(+2.93%)
Mar 19, 2014	14.27	14.34	14.17	14.27	2,311,423	-0.04(-0.30%)
Mar 18, 2014	14.28	14.36	14.22	14.31	3,100,939	-0.03(-0.24%)
Mar 17, 2014	14.63	14.63	14.20	14.34	3,204,336	-0.29(-1.96%)
Mar 14, 2014	14.69	15.03	14.57	14.63	2,561,202	-0.15(-1.00%)
Mar 13, 2014	14.84	14.96	14.60	14.78	1,938,025	-0.07(-0.47%)
Mar 12, 2014	14.72	14.92	14.67	14.85	1,216,279	+0.16(+1.06%)
Mar 11, 2014	14.92	15.04	14.63	14.69	3,621,435	-0.45(-2.98%)
Mar 10, 2014	15.12	15.24	15.04	15.14	2,587,793	+0.09(+0.58%)
Mar 07, 2014	14.86	15.30	14.78	15.06	1,721,988	+0.28(+1.88%)
Mar 06, 2014	14.78	14.89	14.72	14.78	782,993	+0.04(+0.30%)
Mar 05, 2014	14.72	14.80	14.56	14.74	2,709,665	+0.30(+2.05%)
Mar 04, 2014	14.42	14.51	14.31	14.44	1,516,593	+0.10(+0.73%)

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.