Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.53	14.54	14.39	14.44	2,767,771	-0.07(-0.51%)
May 29, 2014	14.49	14.52	14.40	14.51	1,849,457	+0.07(+0.51%)
May 28, 2014	14.49	14.55	14.38	14.44	2,147,010	-0.06(-0.38%)
May 27, 2014	14.60	14.61	14.40	14.49	1,611,807	-0.10(-0.68%)
May 23, 2014	14.63	14.59	14.59	14.59	968,072	-0.06(-0.40%)
May 22, 2014	14.61	14.71	14.59	14.65	594,000	+0.02(+0.13%)
May 21, 2014	14.45	14.66	14.43	14.63	1,416,238	+0.13(+0.90%)
May 20, 2014	14.49	14.55	14.46	14.50	870,667	-0.04(-0.28%)
May 19, 2014	14.47	14.56	14.47	14.54	1,276,362	+0.01(+0.06%)
May 16, 2014	14.51	14.58	14.44	14.53	894,510	-0.02(-0.15%)
May 15, 2014	14.53	14.57	14.46	14.55	1,308,978	+0.01(+0.06%)
May 14, 2014	14.48	14.59	14.46	14.55	1,479,234	+0.09(+0.60%)
May 13, 2014	14.47	14.54	14.43	14.46	804,285	+0.01(+0.06%)
May 12, 2014	14.39	14.49	14.35	14.45	979,559	+0.10(+0.69%)
May 09, 2014	14.46	14.46	14.31	14.35	1,153,624	-0.18(-1.21%)
May 08, 2014	14.58	14.63	14.48	14.53	1,333,260	-0.04(-0.30%)
May 07, 2014	14.58	14.63	14.47	14.57	1,355,003	+0.05(+0.36%)
May 06, 2014	14.46	14.60	14.43	14.52	1,542,430	+0.10(+0.71%)
May 05, 2014	14.35	14.49	14.29	14.42	1,567,378	+0.00(+0.00%)
May 02, 2014	14.49	14.50	14.37	14.42	1,036,066	-0.04(-0.26%)
May 01, 2014	14.44	14.53	14.37	14.45	1,950,358	+0.02(+0.15%)
Apr 30, 2014	14.45	14.52	14.38	14.43	1,355,013	-0.06(-0.41%)
Apr 29, 2014	14.39	14.62	14.39	14.49	1,623,756	+0.17(+1.19%)
Apr 28, 2014	14.24	14.37	14.24	14.32	1,787,805	+0.10(+0.72%)
Apr 25, 2014	14.16	14.24	14.08	14.22	1,109,599	+0.06(+0.46%)
Apr 24, 2014	14.02	14.18	14.00	14.15	2,048,703	+0.17(+1.24%)
Apr 23, 2014	13.99	14.10	13.95	13.98	1,959,593	-0.07(-0.48%)
Apr 22, 2014	13.93	14.07	13.89	14.05	1,794,814	+0.16(+1.16%)
Apr 21, 2014	14.15	14.17	13.86	13.89	4,872,462	-0.53(-3.65%)
Apr 17, 2014	14.47	14.41	14.41	14.41	1,216,229	-0.04(-0.28%)
Apr 16, 2014	14.42	14.48	14.38	14.45	1,659,057	+0.10(+0.69%)
Apr 15, 2014	14.32	14.43	14.26	14.35	2,236,963	-0.08(-0.58%)
Apr 14, 2014	14.52	14.54	14.41	14.44	1,223,667	-0.04(-0.26%)
Apr 11, 2014	14.38	14.50	14.38	14.47	950,416	-0.01(-0.04%)
Apr 10, 2014	14.44	14.62	14.39	14.48	1,221,082	-0.00(-0.02%)
Apr 09, 2014	14.52	14.58	14.42	14.48	1,120,608	-0.05(-0.32%)
Apr 08, 2014	14.42	14.56	14.27	14.53	1,832,835	+0.13(+0.88%)
Apr 07, 2014	14.42	14.53	14.40	14.40	1,213,990	-0.06(-0.41%)
Apr 04, 2014	14.49	14.50	14.35	14.46	1,134,373	+0.10(+0.71%)
Apr 03, 2014	14.52	14.57	14.31	14.36	1,289,700	-0.15(-1.00%)
Apr 02, 2014	14.30	14.52	14.27	14.51	2,339,319	+0.17(+1.21%)
Apr 01, 2014	14.09	14.34	14.05	14.33	1,713,814	+0.24(+1.74%)
Mar 31, 2014	14.07	14.11	14.03	14.09	1,161,321	+0.11(+0.80%)
Mar 28, 2014	13.97	14.00	13.93	13.98	959,835	+0.06(+0.44%)
Mar 27, 2014	13.89	13.95	13.85	13.91	1,242,295	+0.22(+1.61%)
Mar 26, 2014	13.81	13.84	13.65	13.69	1,375,496	-0.12(-0.86%)
Mar 25, 2014	13.72	13.83	13.63	13.81	1,544,570	+0.15(+1.09%)
Mar 24, 2014	13.66	13.71	13.59	13.66	1,305,925	+0.06(+0.45%)
Mar 21, 2014	13.57	13.65	13.53	13.60	2,110,135	+0.07(+0.54%)
Mar 20, 2014	13.51	13.54	13.40	13.53	1,290,490	-0.03(-0.22%)
Mar 19, 2014	13.70	13.71	13.47	13.56	1,629,830	-0.14(-1.04%)
Mar 18, 2014	13.71	13.78	13.66	13.70	1,467,619	+0.04(+0.31%)
Mar 17, 2014	13.55	13.69	13.52	13.66	1,473,693	+0.14(+1.03%)
Mar 14, 2014	13.44	13.57	13.41	13.52	1,406,718	+0.03(+0.20%)
Mar 13, 2014	13.51	13.54	13.45	13.49	996,904	+0.04(+0.27%)
Mar 12, 2014	13.34	13.47	13.34	13.46	1,182,699	+0.02(+0.16%)
Mar 11, 2014	13.41	13.46	13.30	13.44	1,775,736	+0.01(+0.05%)
Mar 10, 2014	13.48	13.51	13.38	13.43	1,242,317	-0.06(-0.45%)
Mar 07, 2014	13.61	13.65	13.42	13.49	1,552,819	-0.17(-1.22%)
Mar 06, 2014	13.62	13.69	13.55	13.66	988,227	+0.02(+0.18%)
Mar 05, 2014	13.49	13.65	13.42	13.63	1,689,721	+0.18(+1.33%)
Mar 04, 2014	13.47	13.51	13.40	13.45	1,639,374	+0.03(+0.20%)

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.