Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.38	15.38	15.14	15.33	10,912	+0.00(+0.00%)
May 29, 2014	15.50	15.59	15.17	15.33	13,700	-0.18(-1.16%)
May 28, 2014	15.41	15.64	15.30	15.51	10,285	-0.02(-0.10%)
May 27, 2014	15.34	15.53	15.19	15.52	9,667	+0.27(+1.75%)
May 23, 2014	14.86	15.26	15.26	15.26	16,454	+0.53(+3.57%)
May 22, 2014	14.83	14.90	14.64	14.73	2,633	-0.03(-0.21%)
May 21, 2014	14.66	15.09	14.62	14.76	18,413	+0.21(+1.45%)
May 20, 2014	15.16	15.16	14.43	14.55	33,226	-0.16(-1.12%)
May 19, 2014	14.70	14.86	14.62	14.72	8,139	-0.13(-0.84%)
May 16, 2014	14.38	14.84	14.38	14.84	8,165	+0.41(+2.82%)
May 15, 2014	14.66	14.66	14.43	14.43	17,025	-0.31(-2.07%)
May 14, 2014	15.01	15.01	14.70	14.74	18,213	-0.38(-2.54%)
May 13, 2014	15.12	15.27	14.85	15.12	6,599	-0.09(-0.62%)
May 12, 2014	14.52	15.25	14.52	15.22	11,274	+0.71(+4.92%)
May 09, 2014	14.39	14.73	14.39	14.50	6,304	+0.04(+0.27%)
May 08, 2014	14.55	14.61	14.43	14.46	10,756	-0.05(-0.32%)
May 07, 2014	14.33	14.68	14.33	14.51	13,207	+0.17(+1.20%)
May 06, 2014	14.33	14.49	14.33	14.34	28,439	-0.01(-0.05%)
May 05, 2014	14.42	14.54	14.33	14.35	10,943	-0.01(-0.05%)
May 02, 2014	14.51	14.66	14.33	14.36	17,980	-0.18(-1.23%)
May 01, 2014	14.14	14.68	14.02	14.54	36,613	+0.31(+2.19%)
Apr 30, 2014	14.36	14.63	14.22	14.22	21,493	-0.19(-1.35%)
Apr 29, 2014	14.57	14.85	14.25	14.42	17,286	-0.03(-0.22%)
Apr 28, 2014	14.22	14.54	14.08	14.45	9,034	+0.36(+2.54%)
Apr 25, 2014	14.76	14.76	14.02	14.09	17,604	-0.67(-4.54%)
Apr 24, 2014	15.05	15.14	14.76	14.76	9,973	-0.23(-1.56%)
Apr 23, 2014	15.09	15.40	14.88	14.99	12,413	-0.16(-1.03%)
Apr 22, 2014	15.25	15.49	15.01	15.15	9,452	+0.01(+0.05%)
Apr 21, 2014	14.94	15.52	14.94	15.14	9,899	-0.18(-1.17%)
Apr 17, 2014	15.42	15.32	15.32	15.32	15,020	-0.22(-1.40%)
Apr 16, 2014	14.92	15.56	14.92	15.54	8,829	+0.82(+5.56%)
Apr 15, 2014	14.89	14.96	14.41	14.72	9,582	-0.16(-1.10%)
Apr 14, 2014	15.01	15.01	14.49	14.89	11,609	+0.07(+0.47%)
Apr 11, 2014	15.03	15.71	14.81	14.82	16,067	-0.19(-1.25%)
Apr 10, 2014	15.53	15.56	14.99	15.00	12,576	-0.47(-3.02%)
Apr 09, 2014	15.92	15.92	15.45	15.47	10,053	-0.32(-2.02%)
Apr 08, 2014	16.30	16.30	15.64	15.79	19,636	-0.04(-0.25%)
Apr 07, 2014	15.84	15.97	15.58	15.83	19,939	-0.02(-0.15%)
Apr 04, 2014	16.30	16.30	15.81	15.85	16,096	-0.28(-1.74%)
Apr 03, 2014	15.98	16.23	15.83	16.13	28,873	+0.02(+0.10%)
Apr 02, 2014	16.25	16.25	15.66	16.12	13,722	-0.03(-0.19%)
Apr 01, 2014	15.84	16.28	15.84	16.15	14,147	+0.30(+1.92%)
Mar 31, 2014	16.12	16.17	15.70	15.84	29,427	+0.37(+2.42%)
Mar 28, 2014	15.81	15.94	15.44	15.47	8,949	-0.28(-1.78%)
Mar 27, 2014	15.80	15.99	15.33	15.75	8,150	+0.02(+0.10%)
Mar 26, 2014	16.24	16.36	15.69	15.73	23,882	-0.32(-1.99%)
Mar 25, 2014	15.21	16.30	15.21	16.05	17,668	+0.42(+2.69%)
Mar 24, 2014	15.56	15.77	15.20	15.63	13,063	+0.06(+0.40%)
Mar 21, 2014	15.50	15.70	15.32	15.57	32,290	+0.06(+0.40%)
Mar 20, 2014	15.59	15.75	15.30	15.51	13,838	+0.15(+0.96%)
Mar 19, 2014	15.79	15.81	15.29	15.36	8,448	-0.44(-2.81%)
Mar 18, 2014	15.85	15.89	15.50	15.80	11,905	-0.04(-0.25%)
Mar 17, 2014	15.57	15.93	15.57	15.84	11,818	+0.44(+2.83%)
Mar 14, 2014	15.24	15.89	15.24	15.41	9,384	+0.05(+0.35%)
Mar 13, 2014	15.33	15.56	15.14	15.35	7,226	+0.02(+0.15%)
Mar 12, 2014	15.04	15.33	14.94	15.33	9,824	+0.18(+1.18%)
Mar 11, 2014	15.38	15.54	15.02	15.15	17,536	-0.28(-1.82%)
Mar 10, 2014	15.68	15.87	15.26	15.43	16,193	-0.31(-1.98%)
Mar 07, 2014	15.98	16.09	15.68	15.74	9,107	-0.07(-0.44%)
Mar 06, 2014	15.68	15.96	15.64	15.81	13,350	+0.12(+0.79%)
Mar 05, 2014	15.74	15.96	15.58	15.69	10,941	-0.19(-1.23%)
Mar 04, 2014	14.67	16.16	14.67	15.88	40,118	+1.33(+9.15%)

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.