Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.42	14.52	14.42	14.49	39,551,448	+0.03(+0.23%)
May 29, 2014	14.45	14.48	14.30	14.46	34,527,088	+0.02(+0.14%)
May 28, 2014	14.42	14.51	14.39	14.44	50,170,420	+0.05(+0.37%)
May 27, 2014	14.42	14.47	14.34	14.39	54,901,832	-0.04(-0.31%)
May 23, 2014	14.45	14.43	14.43	14.43	42,514,736	-0.04(-0.24%)
May 22, 2014	14.43	14.51	14.40	14.47	32,488,480	+0.06(+0.39%)
May 21, 2014	14.58	14.59	14.34	14.41	79,697,912	-0.09(-0.65%)
May 20, 2014	14.85	14.85	14.47	14.51	97,770,232	-0.36(-2.42%)
May 19, 2014	14.71	15.02	14.62	14.87	189,906,032	-0.15(-0.98%)
May 16, 2014	14.94	15.03	14.92	15.01	58,782,180	+0.09(+0.60%)
May 15, 2014	14.88	14.96	14.54	14.92	49,698,128	+0.05(+0.36%)
May 14, 2014	14.75	14.94	14.72	14.87	59,167,604	+0.08(+0.52%)
May 13, 2014	14.91	14.93	14.67	14.79	83,766,416	-0.15(-1.01%)
May 12, 2014	15.01	15.01	14.78	14.94	58,373,704	+0.05(+0.36%)
May 09, 2014	14.87	14.92	14.79	14.89	36,743,876	+0.02(+0.11%)
May 08, 2014	14.67	15.06	14.63	14.88	89,204,248	+0.26(+1.79%)
May 07, 2014	14.53	14.70	14.52	14.61	49,589,900	+0.11(+0.76%)
May 06, 2014	14.61	14.61	14.50	14.50	51,329,396	-0.11(-0.76%)
May 05, 2014	14.54	14.61	14.48	14.61	38,963,692	+0.05(+0.37%)
May 02, 2014	14.59	14.63	14.52	14.56	39,030,536	+0.02(+0.14%)
May 01, 2014	14.61	14.71	14.47	14.54	68,118,480	-0.05(-0.34%)
Apr 30, 2014	14.48	14.61	14.41	14.59	55,076,744	+0.11(+0.79%)
Apr 29, 2014	14.43	14.50	14.32	14.47	50,730,060	+0.14(+0.97%)
Apr 28, 2014	14.17	14.36	14.12	14.34	72,372,544	+0.24(+1.71%)
Apr 25, 2014	14.07	14.12	14.03	14.09	53,801,548	-0.00(-0.03%)
Apr 24, 2014	14.30	14.34	14.08	14.10	89,476,544	-0.17(-1.20%)
Apr 23, 2014	14.31	14.45	14.08	14.27	145,773,568	-0.56(-3.77%)
Apr 22, 2014	14.75	14.88	14.70	14.83	74,833,864	+0.09(+0.64%)
Apr 21, 2014	14.74	14.78	14.65	14.74	45,895,852	+0.01(+0.05%)
Apr 17, 2014	14.72	14.73	14.73	14.73	61,939,500	-0.02(-0.17%)
Apr 16, 2014	14.61	14.76	14.59	14.75	59,239,036	+0.17(+1.18%)
Apr 15, 2014	14.45	14.58	14.44	14.58	64,801,168	+0.13(+0.91%)
Apr 14, 2014	14.42	14.45	14.33	14.45	37,820,900	+0.07(+0.45%)
Apr 11, 2014	14.36	14.43	14.31	14.38	84,551,080	+0.03(+0.23%)
Apr 10, 2014	14.36	14.48	14.29	14.35	86,434,248	+0.08(+0.57%)
Apr 09, 2014	14.40	14.41	14.20	14.27	74,422,008	-0.14(-0.99%)
Apr 08, 2014	14.32	14.41	14.27	14.41	71,674,824	+0.10(+0.69%)
Apr 07, 2014	14.34	14.44	14.32	14.32	80,798,496	-0.02(-0.17%)
Apr 04, 2014	14.45	14.47	14.32	14.34	72,784,576	-0.03(-0.22%)
Apr 03, 2014	14.30	14.39	14.26	14.37	62,902,684	+0.10(+0.74%)
Apr 02, 2014	14.18	14.31	14.13	14.27	69,443,776	+0.11(+0.80%)
Apr 01, 2014	14.12	14.17	13.98	14.15	71,331,792	+0.01(+0.06%)
Mar 31, 2014	14.24	14.32	14.11	14.15	75,383,152	+0.00(+0.00%)
Mar 28, 2014	14.15	14.19	14.02	14.15	61,348,440	+0.04(+0.31%)
Mar 27, 2014	13.98	14.13	13.96	14.10	73,848,800	+0.14(+1.01%)
Mar 26, 2014	14.08	14.13	13.96	13.96	95,471,768	-0.04(-0.32%)
Mar 25, 2014	13.87	14.07	13.86	14.00	82,590,896	+0.10(+0.75%)
Mar 24, 2014	13.88	14.02	13.81	13.90	133,364,368	+0.06(+0.47%)
Mar 21, 2014	13.85	14.04	13.77	13.84	126,455,704	+0.08(+0.62%)
Mar 20, 2014	13.34	13.77	13.31	13.75	155,090,992	+0.46(+3.43%)
Mar 19, 2014	13.32	13.45	13.24	13.29	78,813,008	-0.01(-0.06%)
Mar 18, 2014	13.28	13.33	13.25	13.30	64,222,964	+0.04(+0.27%)
Mar 17, 2014	13.18	13.27	13.12	13.27	58,451,144	+0.16(+1.23%)
Mar 14, 2014	13.02	13.15	13.01	13.11	55,456,008	+0.06(+0.43%)
Mar 13, 2014	13.11	13.17	13.03	13.05	53,759,108	-0.01(-0.09%)
Mar 12, 2014	13.01	13.10	12.97	13.06	62,039,860	+0.06(+0.47%)
Mar 11, 2014	13.12	13.12	12.96	13.00	51,395,532	-0.11(-0.86%)
Mar 10, 2014	13.02	13.13	12.98	13.11	61,816,152	-0.01(-0.09%)
Mar 07, 2014	13.10	13.15	13.02	13.13	67,277,896	+0.08(+0.62%)
Mar 06, 2014	12.97	13.06	12.95	13.04	48,420,848	+0.08(+0.65%)
Mar 05, 2014	13.00	13.00	12.91	12.96	59,538,732	-0.01(-0.06%)
Mar 04, 2014	12.95	13.00	12.92	12.97	70,512,552	+0.12(+0.91%)

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.