Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.04	15.04	14.92	14.94	2,641	-0.02(-0.13%)
May 29, 2014	14.96	15.04	14.94	14.96	6,515	+0.05(+0.34%)
May 28, 2014	14.89	14.91	14.83	14.91	4,650	+0.09(+0.61%)
May 27, 2014	14.82	14.87	14.81	14.82	1,928	-0.04(-0.27%)
May 23, 2014	14.83	14.86	14.86	14.86	1,900	+0.06(+0.40%)
May 22, 2014	14.83	14.86	14.80	14.80	3,322	-0.03(-0.19%)
May 21, 2014	14.80	14.84	14.72	14.83	7,027	+0.09(+0.61%)
May 20, 2014	14.70	14.76	14.70	14.74	1,988	+0.04(+0.27%)
May 19, 2014	14.82	14.82	14.69	14.70	2,556	-0.12(-0.81%)
May 16, 2014	14.80	14.82	14.79	14.82	4,268	+0.05(+0.34%)
May 15, 2014	14.74	14.78	14.73	14.77	2,302	+0.03(+0.20%)
May 14, 2014	14.82	14.82	14.69	14.74	4,475	+0.01(+0.07%)
May 13, 2014	14.75	14.75	14.71	14.73	1,644	+0.02(+0.14%)
May 12, 2014	14.72	14.77	14.59	14.71	2,246	+0.03(+0.20%)
May 09, 2014	14.55	14.78	14.39	14.68	6,851	+0.13(+0.89%)
May 08, 2014	14.63	14.82	14.55	14.55	7,036	-0.20(-1.36%)
May 07, 2014	14.77	14.77	14.62	14.75	3,204	-0.02(-0.14%)
May 06, 2014	14.78	14.78	14.33	14.77	16,338	+0.03(+0.20%)
May 05, 2014	14.67	14.75	14.67	14.74	2,388	+0.05(+0.34%)
May 02, 2014	14.72	14.75	14.62	14.69	4,236	-0.01(-0.07%)
May 01, 2014	14.63	14.85	14.63	14.70	5,709	+0.06(+0.41%)
Apr 30, 2014	14.72	14.72	14.62	14.64	8,976	+0.03(+0.21%)
Apr 29, 2014	14.75	14.75	14.61	14.61	1,572	+0.07(+0.48%)
Apr 28, 2014	14.48	14.56	14.48	14.54	10,333	+0.10(+0.69%)
Apr 25, 2014	14.24	14.48	14.24	14.44	7,678	+0.20(+1.40%)
Apr 24, 2014	14.36	14.45	14.15	14.24	2,621	-0.12(-0.83%)
Apr 23, 2014	14.11	14.39	14.11	14.36	3,774	+0.25(+1.77%)
Apr 22, 2014	14.07	14.32	14.07	14.11	8,577	+0.01(+0.07%)
Apr 21, 2014	13.99	14.26	13.99	14.10	13,317	+0.05(+0.36%)
Apr 17, 2014	14.14	14.05	14.05	14.05	5,900	-0.09(-0.64%)
Apr 16, 2014	14.10	14.16	13.98	14.14	8,083	+0.09(+0.64%)
Apr 15, 2014	14.16	14.16	13.97	14.05	7,678	+0.02(+0.14%)
Apr 14, 2014	14.09	14.16	14.02	14.03	10,992	-0.07(-0.50%)
Apr 11, 2014	14.04	14.12	14.04	14.10	4,136	+0.03(+0.21%)
Apr 10, 2014	14.14	14.14	14.05	14.07	2,415	+0.02(+0.14%)
Apr 09, 2014	14.05	14.28	14.03	14.05	38,935	+0.00(+0.00%)
Apr 08, 2014	13.96	14.05	13.96	14.05	2,429	+0.02(+0.14%)
Apr 07, 2014	13.98	14.03	13.98	14.03	6,116	+0.05(+0.36%)
Apr 04, 2014	13.95	13.99	13.95	13.98	4,283	+0.03(+0.22%)
Apr 03, 2014	13.94	13.98	13.92	13.95	1,679	-0.01(-0.07%)
Apr 02, 2014	14.03	14.03	13.95	13.96	7,780	-0.06(-0.43%)
Apr 01, 2014	13.92	14.02	13.91	14.02	15,564	+0.04(+0.29%)
Mar 31, 2014	13.95	14.01	13.92	13.98	6,851	-0.04(-0.29%)
Mar 28, 2014	14.00	14.02	14.00	14.02	604	+0.00(+0.00%)
Mar 27, 2014	14.04	14.04	13.96	14.02	4,525	+0.03(+0.21%)
Mar 26, 2014	14.04	14.04	13.97	13.99	2,430	+0.01(+0.07%)
Mar 25, 2014	14.02	14.04	13.93	13.98	7,291	-0.00(-0.00%)
Mar 24, 2014	13.93	13.99	13.93	13.98	2,547	+0.05(+0.36%)
Mar 21, 2014	13.87	13.93	13.87	13.93	4,131	+0.08(+0.58%)
Mar 20, 2014	13.85	13.85	13.83	13.85	3,679	-0.03(-0.22%)
Mar 19, 2014	13.99	13.99	13.88	13.88	5,729	-0.09(-0.64%)
Mar 18, 2014	13.99	13.99	13.91	13.97	4,227	+0.00(+0.00%)
Mar 17, 2014	13.89	13.98	13.88	13.97	11,765	+0.15(+1.09%)
Mar 14, 2014	13.88	13.88	13.82	13.82	3,698	-0.02(-0.14%)
Mar 13, 2014	13.82	13.88	13.82	13.84	3,180	+0.00(+0.00%)
Mar 12, 2014	13.82	13.86	13.82	13.84	5,733	-0.01(-0.07%)
Mar 11, 2014	13.88	13.93	13.85	13.85	5,851	-0.03(-0.22%)
Mar 10, 2014	13.88	13.90	13.81	13.88	6,810	+0.07(+0.51%)
Mar 07, 2014	13.86	13.89	13.78	13.81	30,433	-0.13(-0.93%)
Mar 06, 2014	14.02	14.02	13.80	13.94	25,260	+0.00(+0.00%)
Mar 05, 2014	14.05	14.05	13.92	13.94	24,524	-0.11(-0.78%)
Mar 04, 2014	14.14	14.14	14.01	14.05	12,323	-0.04(-0.28%)

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.