Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.88	13.95	13.42	13.46	513,767	-0.39(-2.82%)
May 29, 2014	13.75	13.98	13.75	13.85	247,691	+0.11(+0.80%)
May 28, 2014	13.63	13.88	13.47	13.74	312,958	+0.02(+0.15%)
May 27, 2014	13.46	13.93	13.37	13.72	414,064	+0.30(+2.24%)
May 23, 2014	12.88	13.42	13.42	13.42	275,100	+0.59(+4.60%)
May 22, 2014	12.85	12.98	12.79	12.83	255,939	+0.04(+0.31%)
May 21, 2014	13.05	13.21	12.63	12.79	885,492	-0.26(-1.99%)
May 20, 2014	13.30	13.56	13.02	13.05	684,186	-0.33(-2.47%)
May 19, 2014	13.47	13.58	13.35	13.38	526,923	-0.09(-0.67%)
May 16, 2014	13.55	13.74	13.23	13.47	737,939	-0.11(-0.81%)
May 15, 2014	13.78	14.01	13.57	13.58	683,529	-0.22(-1.59%)
May 14, 2014	14.44	14.55	13.76	13.80	238,918	-0.66(-4.56%)
May 13, 2014	14.71	14.75	14.45	14.46	212,563	-0.24(-1.63%)
May 12, 2014	14.26	14.81	14.26	14.70	226,929	+0.53(+3.74%)
May 09, 2014	13.89	14.25	13.82	14.17	240,461	+0.18(+1.29%)
May 08, 2014	14.05	14.44	13.96	13.99	156,363	-0.14(-0.99%)
May 07, 2014	14.06	14.26	13.82	14.13	181,013	+0.08(+0.57%)
May 06, 2014	14.43	14.48	14.04	14.05	188,453	-0.39(-2.70%)
May 05, 2014	14.35	14.54	14.28	14.44	209,636	+0.03(+0.21%)
May 02, 2014	14.54	14.74	14.40	14.41	187,115	-0.15(-1.03%)
May 01, 2014	14.45	15.26	14.43	14.56	323,827	+0.16(+1.11%)
Apr 30, 2014	14.32	14.48	14.13	14.40	201,746	+0.08(+0.56%)
Apr 29, 2014	14.65	14.67	14.21	14.32	238,666	-0.30(-2.05%)
Apr 28, 2014	14.58	14.79	14.43	14.62	308,913	+0.13(+0.90%)
Apr 25, 2014	14.47	14.67	14.12	14.49	261,548	-0.10(-0.69%)
Apr 24, 2014	14.80	14.88	14.47	14.59	147,288	-0.11(-0.75%)
Apr 23, 2014	14.75	14.93	14.63	14.70	169,925	-0.14(-0.94%)
Apr 22, 2014	14.47	14.92	14.40	14.84	167,722	+0.36(+2.49%)
Apr 21, 2014	14.78	14.87	14.37	14.48	131,886	-0.21(-1.43%)
Apr 17, 2014	14.39	14.69	14.69	14.69	158,700	+0.26(+1.80%)
Apr 16, 2014	14.36	14.45	14.00	14.43	151,043	+0.19(+1.33%)
Apr 15, 2014	14.20	14.39	13.91	14.24	264,072	+0.12(+0.85%)
Apr 14, 2014	14.42	14.42	13.96	14.12	256,460	-0.12(-0.84%)
Apr 11, 2014	14.10	14.39	14.02	14.24	320,168	-0.01(-0.07%)
Apr 10, 2014	14.69	14.80	14.19	14.25	240,454	-0.49(-3.32%)
Apr 09, 2014	14.88	15.02	14.61	14.74	362,093	-0.14(-0.94%)
Apr 08, 2014	14.93	15.24	14.83	14.88	517,566	-0.03(-0.20%)
Apr 07, 2014	14.86	14.98	14.55	14.91	320,875	-0.03(-0.20%)
Apr 04, 2014	15.51	15.70	14.84	14.94	215,431	-0.47(-3.05%)
Apr 03, 2014	15.56	15.56	15.30	15.41	165,904	-0.17(-1.09%)
Apr 02, 2014	15.66	15.78	15.50	15.58	281,086	-0.04(-0.26%)
Apr 01, 2014	15.44	15.79	15.30	15.62	309,320	+0.19(+1.23%)
Mar 31, 2014	15.15	15.64	15.15	15.43	457,700	+0.35(+2.32%)
Mar 28, 2014	15.02	15.50	15.02	15.08	171,694	+0.06(+0.40%)
Mar 27, 2014	15.07	15.31	14.96	15.02	260,130	-0.07(-0.46%)
Mar 26, 2014	15.45	15.60	15.09	15.09	278,151	-0.26(-1.69%)
Mar 25, 2014	15.25	15.49	15.20	15.35	214,229	+0.21(+1.39%)
Mar 24, 2014	15.31	15.37	14.96	15.14	209,149	-0.10(-0.66%)
Mar 21, 2014	15.07	15.35	14.91	15.24	451,400	+0.25(+1.67%)
Mar 20, 2014	14.68	15.12	14.68	14.99	357,795	+0.24(+1.63%)
Mar 19, 2014	14.98	15.20	14.60	14.75	894,351	-0.29(-1.93%)
Mar 18, 2014	15.44	15.45	14.85	15.04	814,424	-0.46(-2.97%)
Mar 17, 2014	15.49	15.97	15.45	15.50	500,986	-0.71(-4.38%)
Mar 14, 2014	16.01	16.34	16.01	16.21	177,461	+0.12(+0.75%)
Mar 13, 2014	16.56	16.64	15.99	16.09	284,413	-0.39(-2.37%)
Mar 12, 2014	16.33	16.71	16.25	16.48	253,651	+0.08(+0.49%)
Mar 11, 2014	16.77	16.80	16.24	16.40	160,060	-0.36(-2.15%)
Mar 10, 2014	16.82	16.88	16.66	16.76	195,450	-0.07(-0.42%)
Mar 07, 2014	17.00	17.00	16.78	16.83	253,626	-0.06(-0.36%)
Mar 06, 2014	16.60	17.01	16.60	16.89	528,152	+0.29(+1.75%)
Mar 05, 2014	16.89	16.99	16.55	16.60	281,185	-0.31(-1.83%)
Mar 04, 2014	16.58	17.02	16.18	16.91	558,933	+0.54(+3.30%)

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.