Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.72	13.79	13.61	13.76	226,733	+0.07(+0.51%)
May 29, 2014	13.69	13.76	13.59	13.69	121,327	+0.02(+0.15%)
May 28, 2014	13.89	13.89	13.57	13.67	183,041	-0.21(-1.51%)
May 27, 2014	13.89	14.01	13.76	13.88	299,133	-0.01(-0.07%)
May 23, 2014	13.50	13.89	13.89	13.89	433,500	+0.59(+4.44%)
May 22, 2014	13.22	13.35	13.17	13.30	152,982	+0.06(+0.45%)
May 21, 2014	13.21	13.29	13.08	13.24	203,947	+0.05(+0.38%)
May 20, 2014	13.48	13.48	13.06	13.19	630,101	-0.29(-2.15%)
May 19, 2014	13.40	13.49	13.32	13.48	276,009	+0.04(+0.30%)
May 16, 2014	13.45	13.46	13.30	13.44	298,515	-0.05(-0.37%)
May 15, 2014	13.40	13.55	13.12	13.49	418,953	+0.04(+0.30%)
May 14, 2014	13.88	13.88	13.45	13.45	365,017	-0.49(-3.52%)
May 13, 2014	14.00	14.04	13.78	13.94	356,621	-0.03(-0.21%)
May 12, 2014	13.87	14.02	13.84	13.97	652,310	+0.12(+0.87%)
May 09, 2014	13.20	13.86	13.15	13.85	538,058	+0.66(+5.00%)
May 08, 2014	13.32	13.50	13.17	13.19	475,760	-0.14(-1.05%)
May 07, 2014	13.34	13.56	13.19	13.33	602,497	+0.12(+0.91%)
May 06, 2014	13.36	13.37	13.11	13.21	526,172	-0.19(-1.42%)
May 05, 2014	13.19	13.50	13.10	13.40	737,167	+0.17(+1.28%)
May 02, 2014	12.90	13.45	12.87	13.23	701,524	+0.31(+2.40%)
May 01, 2014	13.04	13.08	12.72	12.92	939,268	-0.22(-1.67%)
Apr 30, 2014	13.00	13.18	12.62	13.14	950,955	-0.03(-0.23%)
Apr 29, 2014	13.19	13.31	13.09	13.17	428,310	+0.07(+0.53%)
Apr 28, 2014	13.24	13.24	12.96	13.10	408,206	-0.11(-0.83%)
Apr 25, 2014	13.13	13.23	13.01	13.21	321,261	+0.06(+0.46%)
Apr 24, 2014	13.47	13.47	13.12	13.15	206,817	-0.24(-1.79%)
Apr 23, 2014	13.28	13.44	13.19	13.39	266,492	+0.10(+0.75%)
Apr 22, 2014	13.30	13.49	13.22	13.29	379,732	-0.01(-0.08%)
Apr 21, 2014	13.25	13.34	13.21	13.30	222,717	+0.05(+0.38%)
Apr 17, 2014	13.10	13.25	13.25	13.25	256,000	+0.14(+1.07%)
Apr 16, 2014	13.38	13.38	13.04	13.11	280,523	-0.18(-1.35%)
Apr 15, 2014	13.25	13.35	12.95	13.29	468,670	+0.04(+0.30%)
Apr 14, 2014	13.36	13.38	13.18	13.25	387,478	+0.00(+0.00%)
Apr 11, 2014	13.32	13.32	13.10	13.25	554,312	-0.16(-1.19%)
Apr 10, 2014	13.58	13.62	13.37	13.41	518,867	-0.16(-1.18%)
Apr 09, 2014	13.54	13.67	13.50	13.57	269,336	+0.07(+0.52%)
Apr 08, 2014	13.46	13.67	13.44	13.50	286,016	+0.04(+0.30%)
Apr 07, 2014	13.50	13.57	13.36	13.46	552,337	-0.06(-0.44%)
Apr 04, 2014	13.79	13.86	13.39	13.52	363,424	-0.18(-1.31%)
Apr 03, 2014	13.87	13.95	13.68	13.70	203,051	-0.17(-1.23%)
Apr 02, 2014	13.72	13.96	13.70	13.87	242,635	+0.14(+1.02%)
Apr 01, 2014	13.68	13.79	13.56	13.73	233,188	+0.03(+0.22%)
Mar 31, 2014	13.58	13.93	13.54	13.70	392,359	+0.18(+1.33%)
Mar 28, 2014	13.35	13.61	13.32	13.52	287,140	+0.09(+0.67%)
Mar 27, 2014	13.76	13.86	13.31	13.43	556,012	-0.31(-2.26%)
Mar 26, 2014	13.93	13.93	13.73	13.74	507,784	-0.16(-1.15%)
Mar 25, 2014	13.97	14.12	13.87	13.90	660,193	-0.01(-0.07%)
Mar 24, 2014	14.14	14.15	13.79	13.91	718,020	-0.19(-1.35%)
Mar 21, 2014	14.10	14.20	14.01	14.10	945,046	+0.02(+0.14%)
Mar 20, 2014	14.14	14.32	14.02	14.08	643,392	-0.06(-0.42%)
Mar 19, 2014	14.55	14.55	14.12	14.14	215,307	-0.39(-2.68%)
Mar 18, 2014	14.33	14.53	14.11	14.53	219,593	+0.23(+1.61%)
Mar 17, 2014	14.40	14.64	14.25	14.30	267,026	-0.06(-0.42%)
Mar 14, 2014	14.25	14.42	14.22	14.36	278,901	+0.11(+0.77%)
Mar 13, 2014	14.35	14.41	14.20	14.25	352,891	-0.06(-0.42%)
Mar 12, 2014	14.19	14.31	14.13	14.31	319,888	+0.09(+0.63%)
Mar 11, 2014	14.38	14.40	14.18	14.22	473,492	-0.14(-0.97%)
Mar 10, 2014	14.20	14.48	14.15	14.36	406,275	+0.18(+1.27%)
Mar 07, 2014	14.23	14.27	14.10	14.18	467,998	+0.01(+0.07%)
Mar 06, 2014	14.17	14.25	14.07	14.17	262,804	+0.03(+0.21%)
Mar 05, 2014	14.24	14.29	14.08	14.14	431,154	-0.09(-0.63%)
Mar 04, 2014	14.18	14.55	14.15	14.23	521,805	+0.15(+1.07%)

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.