Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2014	14.98	14.98	14.98	14.98	0	+0.47(+3.24%)
May 28, 2014	14.70	14.86	14.50	14.51	17,851	-0.24(-1.63%)
May 27, 2014	14.83	14.84	14.65	14.75	13,378	-0.25(-1.67%)
May 23, 2014	14.90	15.00	15.00	15.00	9,200	-0.11(-0.73%)
May 22, 2014	15.03	15.48	15.01	15.11	12,200	+0.26(+1.75%)
May 21, 2014	14.85	15.10	14.77	14.85	16,179	-0.36(-2.37%)
May 20, 2014	15.26	15.31	15.00	15.21	27,353	+0.21(+1.40%)
May 19, 2014	15.20	15.24	15.00	15.00	19,377	-0.22(-1.45%)
May 16, 2014	15.27	15.27	15.05	15.22	14,801	-0.06(-0.39%)
May 15, 2014	15.26	15.44	15.21	15.28	22,402	+0.08(+0.53%)
May 14, 2014	15.25	15.26	15.20	15.20	2,333	+0.02(+0.13%)
May 13, 2014	15.18	15.18	15.18	15.18	1,077	-0.18(-1.17%)
May 12, 2014	14.83	15.36	14.56	15.36	10,969	+0.53(+3.57%)
May 09, 2014	14.87	14.90	14.72	14.83	5,764	-0.70(-4.50%)
May 08, 2014	14.79	15.53	14.68	15.53	3,093	+0.61(+4.09%)
May 07, 2014	14.83	14.92	14.81	14.92	4,400	-0.26(-1.73%)
May 06, 2014	14.81	15.30	14.68	15.18	10,545	+0.25(+1.69%)
May 05, 2014	14.85	15.14	14.83	14.93	26,057	+0.08(+0.54%)
May 02, 2014	15.00	15.52	14.85	14.85	21,256	-0.41(-2.69%)
May 01, 2014	15.15	15.26	15.10	15.26	8,397	+0.06(+0.40%)
Apr 30, 2014	15.01	16.07	15.01	15.20	18,669	+0.31(+2.08%)
Apr 29, 2014	14.84	15.00	14.84	14.89	41,642	+0.03(+0.20%)
Apr 28, 2014	14.97	14.99	14.79	14.86	20,461	-0.19(-1.26%)
Apr 25, 2014	15.09	15.17	15.03	15.05	2,062	+0.06(+0.40%)
Apr 24, 2014	15.10	15.10	14.89	14.99	6,560	-0.12(-0.81%)
Apr 23, 2014	15.20	15.20	15.10	15.11	5,296	-0.15(-0.97%)
Apr 22, 2014	15.08	15.26	14.90	15.26	23,640	+0.52(+3.52%)
Apr 21, 2014	14.74	14.74	14.74	14.74	345	-0.03(-0.20%)
Apr 17, 2014	14.67	14.77	14.77	14.77	4,000	-0.37(-2.44%)
Apr 16, 2014	14.99	15.15	14.99	15.14	13,596	+0.32(+2.16%)
Apr 15, 2014	14.89	14.91	14.74	14.82	46,900	-0.06(-0.38%)
Apr 11, 2014	14.88	14.88	14.88	14.88	0	+0.66(+4.62%)
Apr 10, 2014	15.02	15.02	14.22	14.22	2,200	-0.82(-5.45%)
Apr 09, 2014	14.86	15.04	14.81	15.04	18,769	+0.64(+4.41%)
Apr 08, 2014	14.90	14.90	14.40	14.40	4,563	-0.42(-2.81%)
Apr 07, 2014	14.90	14.90	14.82	14.82	1,040	-0.46(-2.99%)
Apr 04, 2014	14.82	15.28	14.80	15.28	6,461	+0.42(+2.81%)
Apr 03, 2014	14.70	15.22	14.59	14.86	22,740	+0.08(+0.54%)
Apr 02, 2014	14.67	14.81	14.67	14.78	4,620	-0.10(-0.67%)
Apr 01, 2014	15.12	15.12	14.66	14.88	17,870	-0.34(-2.23%)
Mar 31, 2014	15.20	15.23	15.09	15.22	1,048	+1.02(+7.18%)
Mar 28, 2014	15.23	15.31	14.20	14.20	4,177	+0.05(+0.35%)
Mar 27, 2014	15.19	15.35	14.15	14.15	14,931	-0.56(-3.81%)
Mar 26, 2014	15.00	15.00	14.71	14.71	5,800	+0.07(+0.48%)
Mar 25, 2014	14.60	14.64	14.30	14.64	2,550	+0.52(+3.65%)
Mar 24, 2014	14.53	14.53	14.12	14.12	810	-0.40(-2.73%)
Mar 21, 2014	14.45	14.52	14.41	14.52	1,815	+0.10(+0.71%)
Mar 20, 2014	14.77	15.02	14.41	14.42	3,163	-0.66(-4.38%)
Mar 19, 2014	14.78	15.08	14.78	15.08	1,478	+0.37(+2.52%)
Mar 18, 2014	14.60	14.75	14.41	14.71	26,968	+0.06(+0.41%)
Mar 17, 2014	14.75	14.75	14.65	14.65	2,042	+0.01(+0.07%)
Mar 14, 2014	14.73	14.78	14.43	14.64	1,560	-0.05(-0.34%)
Mar 13, 2014	14.92	15.07	14.65	14.69	8,938	-0.37(-2.46%)
Mar 12, 2014	15.22	15.22	15.06	15.06	2,622	-0.19(-1.25%)
Mar 11, 2014	15.28	15.29	15.12	15.25	5,630	+0.10(+0.66%)
Mar 10, 2014	15.10	15.15	15.10	15.15	2,586	+0.18(+1.20%)
Mar 07, 2014	14.65	15.02	14.65	14.97	2,191	-0.23(-1.51%)
Mar 06, 2014	15.30	15.31	15.20	15.20	3,675	-0.05(-0.33%)
Mar 05, 2014	15.36	15.36	15.25	15.25	1,395	+0.26(+1.73%)
Mar 04, 2014	14.99	14.99	14.99	14.99	1,050	-0.11(-0.73%)

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.