Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.33	14.35	14.14	14.22	828,875	-0.06(-0.42%)
May 29, 2014	14.27	14.45	14.22	14.28	664,166	+0.12(+0.85%)
May 28, 2014	14.38	14.45	14.14	14.16	628,804	-0.27(-1.87%)
May 27, 2014	14.45	14.56	14.31	14.43	408,687	+0.04(+0.28%)
May 23, 2014	14.19	14.39	14.39	14.39	412,000	+0.15(+1.02%)
May 22, 2014	14.18	14.27	14.13	14.24	266,434	+0.07(+0.53%)
May 21, 2014	14.18	14.20	14.09	14.17	345,842	+0.05(+0.35%)
May 20, 2014	14.25	14.26	14.05	14.12	399,778	-0.12(-0.84%)
May 19, 2014	14.15	14.28	14.11	14.24	321,848	+0.08(+0.56%)
May 16, 2014	14.08	14.17	14.00	14.16	490,951	+0.08(+0.57%)
May 15, 2014	14.02	14.08	13.95	14.08	529,501	+0.00(+0.00%)
May 14, 2014	14.21	14.21	14.00	14.08	483,024	-0.14(-0.98%)
May 13, 2014	14.16	14.28	14.07	14.22	530,670	+0.01(+0.07%)
May 12, 2014	13.95	14.32	13.93	14.21	719,978	+0.30(+2.16%)
May 09, 2014	13.94	14.04	13.86	13.91	739,298	-0.03(-0.22%)
May 08, 2014	14.16	14.40	13.87	13.94	669,886	-0.18(-1.27%)
May 07, 2014	14.21	14.28	14.05	14.12	640,526	-0.08(-0.56%)
May 06, 2014	14.21	14.29	14.20	14.20	396,478	-0.08(-0.56%)
May 05, 2014	14.24	14.33	14.18	14.28	259,673	+0.03(+0.21%)
May 02, 2014	14.24	14.39	14.18	14.25	313,868	+0.01(+0.07%)
May 01, 2014	14.33	14.34	14.18	14.24	421,383	-0.07(-0.49%)
Apr 30, 2014	14.23	14.34	14.22	14.31	536,770	+0.06(+0.42%)
Apr 29, 2014	14.31	14.40	14.23	14.25	516,338	+0.00(+0.00%)
Apr 28, 2014	14.59	14.59	14.23	14.25	566,102	-0.34(-2.33%)
Apr 25, 2014	14.60	14.60	14.47	14.59	505,917	+0.03(+0.21%)
Apr 24, 2014	14.59	14.60	14.46	14.56	372,561	+0.01(+0.07%)
Apr 23, 2014	14.53	14.61	14.45	14.55	429,367	+0.02(+0.14%)
Apr 22, 2014	14.42	14.58	14.36	14.53	453,039	+0.13(+0.90%)
Apr 21, 2014	14.36	14.48	14.25	14.40	418,767	+0.03(+0.21%)
Apr 17, 2014	14.31	14.37	14.37	14.37	433,100	+0.02(+0.14%)
Apr 16, 2014	14.26	14.35	14.21	14.35	459,811	+0.16(+1.13%)
Apr 15, 2014	14.23	14.28	14.16	14.19	415,808	-0.06(-0.42%)
Apr 14, 2014	14.24	14.30	14.16	14.25	479,067	+0.09(+0.64%)
Apr 11, 2014	14.18	14.26	14.12	14.16	556,021	-0.05(-0.35%)
Apr 10, 2014	14.21	14.30	14.20	14.21	4,073,658	-0.36(-2.47%)
Apr 09, 2014	14.52	14.61	14.43	14.57	285,089	+0.08(+0.55%)
Apr 08, 2014	14.46	14.66	14.45	14.49	402,528	+0.08(+0.56%)
Apr 07, 2014	14.48	14.49	14.36	14.41	493,039	-0.11(-0.76%)
Apr 04, 2014	14.53	14.63	14.46	14.52	354,850	+0.01(+0.07%)
Apr 03, 2014	14.68	14.68	14.42	14.51	242,710	-0.10(-0.68%)
Apr 02, 2014	14.52	14.66	14.49	14.61	257,117	+0.08(+0.55%)
Apr 01, 2014	14.59	14.60	14.46	14.53	258,938	-0.02(-0.14%)
Mar 31, 2014	14.58	14.59	14.43	14.55	379,520	+0.09(+0.62%)
Mar 28, 2014	14.44	14.60	14.41	14.46	264,803	-0.01(-0.07%)
Mar 27, 2014	14.50	14.64	14.41	14.47	309,129	-0.05(-0.34%)
Mar 26, 2014	14.78	14.78	14.52	14.52	294,498	-0.18(-1.22%)
Mar 25, 2014	14.73	14.75	14.65	14.70	176,205	-0.02(-0.14%)
Mar 24, 2014	14.80	14.82	14.66	14.72	269,903	-0.10(-0.67%)
Mar 21, 2014	14.76	14.83	14.57	14.82	889,271	+0.14(+0.95%)
Mar 20, 2014	14.60	14.70	14.51	14.68	239,454	+0.07(+0.48%)
Mar 19, 2014	14.62	14.65	14.58	14.61	336,748	-0.05(-0.34%)
Mar 18, 2014	14.78	14.84	14.62	14.66	314,017	-0.15(-1.01%)
Mar 17, 2014	14.79	14.96	14.73	14.81	398,273	+0.02(+0.14%)
Mar 14, 2014	14.61	14.84	14.60	14.79	390,736	+0.16(+1.09%)
Mar 13, 2014	14.55	14.75	14.55	14.63	454,442	-0.25(-1.68%)
Mar 12, 2014	14.81	14.99	14.81	14.88	361,522	+0.04(+0.27%)
Mar 11, 2014	14.96	15.05	14.83	14.84	368,843	-0.01(-0.07%)
Mar 10, 2014	14.76	14.88	14.70	14.85	290,088	+0.12(+0.81%)
Mar 07, 2014	14.82	14.92	14.65	14.73	301,403	-0.04(-0.27%)
Mar 06, 2014	14.74	14.88	14.70	14.77	315,211	+0.03(+0.20%)
Mar 05, 2014	14.79	14.86	14.70	14.74	292,422	-0.05(-0.34%)
Mar 04, 2014	15.02	15.11	14.79	14.79	558,925	-0.31(-2.05%)

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.