Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.85	17.99	17.13	17.36	633,019	-0.47(-2.64%)
May 29, 2014	18.26	18.27	17.61	17.83	475,429	-0.37(-2.03%)
May 28, 2014	17.90	18.28	17.60	18.20	555,786	+0.30(+1.68%)
May 27, 2014	17.83	18.43	17.65	17.90	759,517	+0.29(+1.65%)
May 23, 2014	17.14	17.61	17.61	17.61	619,000	+0.58(+3.41%)
May 22, 2014	16.82	17.24	16.56	17.03	527,775	+0.39(+2.34%)
May 21, 2014	16.26	17.15	16.16	16.64	1,612,780	+1.02(+6.53%)
May 20, 2014	15.84	16.02	15.40	15.62	352,329	-0.28(-1.76%)
May 19, 2014	15.79	16.47	15.71	15.90	716,871	+0.10(+0.63%)
May 16, 2014	15.47	15.80	15.22	15.80	454,203	+0.33(+2.13%)
May 15, 2014	15.51	15.62	15.05	15.47	523,498	-0.17(-1.09%)
May 14, 2014	15.69	15.89	15.32	15.64	443,858	-0.10(-0.64%)
May 13, 2014	15.85	16.33	15.58	15.74	567,328	-0.18(-1.13%)
May 12, 2014	15.14	16.02	15.13	15.92	826,634	+0.91(+6.06%)
May 09, 2014	14.95	15.34	14.71	15.01	480,760	+0.00(+0.00%)
May 08, 2014	15.00	15.74	14.84	15.01	638,144	-0.14(-0.92%)
May 07, 2014	15.05	15.19	14.32	15.15	677,171	+0.18(+1.20%)
May 06, 2014	15.80	15.93	14.96	14.97	952,592	-0.90(-5.67%)
May 05, 2014	16.10	16.41	15.59	15.87	781,645	-0.30(-1.86%)
May 02, 2014	15.91	17.02	15.36	16.17	3,380,843	+1.48(+10.07%)
May 01, 2014	15.22	15.22	14.27	14.69	658,817	-0.37(-2.46%)
Apr 30, 2014	14.02	15.10	13.92	15.06	723,098	+0.91(+6.43%)
Apr 29, 2014	14.38	14.58	13.92	14.15	824,489	-0.16(-1.12%)
Apr 28, 2014	14.92	15.18	14.03	14.31	725,915	-0.56(-3.77%)
Apr 25, 2014	15.84	15.84	14.58	14.87	846,361	-1.06(-6.65%)
Apr 24, 2014	16.07	16.45	15.20	15.93	1,130,737	+0.16(+1.01%)
Apr 23, 2014	15.99	16.07	15.26	15.77	859,154	-0.25(-1.56%)
Apr 22, 2014	15.99	16.87	15.44	16.02	2,358,990	+0.19(+1.20%)
Apr 21, 2014	14.20	16.09	14.18	15.83	2,676,174	+1.70(+12.03%)
Apr 17, 2014	14.18	14.13	14.13	14.13	552,300	-0.10(-0.70%)
Apr 16, 2014	13.86	14.43	13.80	14.23	620,344	+0.57(+4.17%)
Apr 15, 2014	13.42	13.74	12.88	13.66	635,460	+0.28(+2.09%)
Apr 14, 2014	13.80	13.91	13.04	13.38	571,258	-0.15(-1.11%)
Apr 11, 2014	13.73	14.12	13.45	13.53	867,195	-0.40(-2.87%)
Apr 10, 2014	14.30	14.80	13.62	13.93	999,223	-0.43(-2.99%)
Apr 09, 2014	12.94	14.51	12.88	14.36	994,673	+1.24(+9.45%)
Apr 08, 2014	13.03	13.47	12.86	13.12	552,122	+0.10(+0.77%)
Apr 07, 2014	13.24	13.49	12.79	13.02	495,720	-0.28(-2.11%)
Apr 04, 2014	13.97	14.17	12.96	13.30	869,799	-0.59(-4.25%)
Apr 03, 2014	14.60	14.95	13.87	13.89	943,998	-0.77(-5.25%)
Apr 02, 2014	14.48	14.86	13.85	14.66	1,405,002	+0.31(+2.16%)
Apr 01, 2014	13.04	14.60	13.04	14.35	2,215,793	+1.43(+11.07%)
Mar 31, 2014	12.75	13.17	12.67	12.92	399,896	+0.30(+2.38%)
Mar 28, 2014	12.67	13.34	12.55	12.62	815,373	+0.01(+0.08%)
Mar 27, 2014	12.92	12.92	12.19	12.61	739,968	-0.27(-2.10%)
Mar 26, 2014	13.67	13.90	12.82	12.88	548,686	-0.57(-4.24%)
Mar 25, 2014	13.70	13.94	13.12	13.45	586,884	-0.13(-0.96%)
Mar 24, 2014	13.64	13.89	13.01	13.58	690,445	-0.06(-0.44%)
Mar 21, 2014	14.45	14.79	13.25	13.64	998,260	-0.76(-5.28%)
Mar 20, 2014	14.55	15.16	14.33	14.40	491,532	-0.17(-1.17%)
Mar 19, 2014	15.19	15.35	14.45	14.57	835,098	-0.72(-4.71%)
Mar 18, 2014	14.11	16.15	14.11	15.29	1,921,959	+1.26(+8.98%)
Mar 17, 2014	13.33	14.13	13.33	14.03	547,043	+0.80(+6.05%)
Mar 14, 2014	13.41	13.98	13.06	13.23	579,495	-0.29(-2.14%)
Mar 13, 2014	14.31	14.54	13.38	13.52	809,084	-0.56(-3.98%)
Mar 12, 2014	12.98	14.08	12.62	14.08	743,508	+0.98(+7.48%)
Mar 11, 2014	14.71	14.94	12.80	13.10	1,100,807	-1.39(-9.59%)
Mar 10, 2014	15.12	15.30	13.55	14.49	1,137,334	-0.57(-3.78%)
Mar 07, 2014	14.60	15.28	14.17	15.06	1,108,931	+0.48(+3.29%)
Mar 06, 2014	14.18	14.81	13.44	14.58	2,208,024	-0.44(-2.93%)
Mar 05, 2014	12.23	15.67	11.75	15.02	6,685,251	+2.79(+22.81%)
Mar 04, 2014	10.83	12.72	10.65	12.23	2,196,092	+1.64(+15.49%)

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.