Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.29	13.46	13.24	13.27	382,241	+0.02(+0.13%)
May 29, 2014	13.31	13.32	13.20	13.26	219,386	-0.02(-0.19%)
May 28, 2014	13.43	13.43	13.20	13.28	294,280	-0.21(-1.54%)
May 27, 2014	13.35	13.51	13.22	13.49	360,772	+0.26(+1.94%)
May 23, 2014	13.14	13.23	13.23	13.23	265,286	+0.04(+0.31%)
May 22, 2014	13.12	13.29	13.05	13.19	170,700	+0.05(+0.38%)
May 21, 2014	13.11	13.28	12.93	13.14	288,422	+0.13(+1.02%)
May 20, 2014	13.19	13.19	12.87	13.01	536,371	-0.21(-1.57%)
May 19, 2014	12.93	13.22	12.93	13.22	305,677	+0.21(+1.59%)
May 16, 2014	13.13	13.13	12.88	13.01	434,854	-0.16(-1.20%)
May 15, 2014	13.17	13.32	12.85	13.17	619,915	-0.07(-0.56%)
May 14, 2014	13.58	13.58	13.22	13.24	551,877	-0.37(-2.74%)
May 13, 2014	13.95	13.95	13.61	13.61	368,025	-0.36(-2.55%)
May 12, 2014	13.79	14.02	13.70	13.97	539,606	+0.19(+1.38%)
May 09, 2014	13.48	13.79	13.44	13.78	490,055	+0.22(+1.59%)
May 08, 2014	13.60	13.76	13.51	13.57	517,653	+0.01(+0.06%)
May 07, 2014	13.39	13.57	13.14	13.56	390,171	+0.20(+1.49%)
May 06, 2014	13.53	13.64	13.36	13.36	418,560	-0.17(-1.23%)
May 05, 2014	13.49	13.60	13.32	13.52	289,946	-0.12(-0.85%)
May 02, 2014	13.67	13.99	13.57	13.64	337,107	+0.01(+0.06%)
May 01, 2014	13.57	13.72	13.32	13.63	580,994	+0.05(+0.37%)
Apr 30, 2014	13.55	13.66	13.32	13.58	553,062	+0.02(+0.18%)
Apr 29, 2014	13.83	15.09	13.54	13.56	484,357	-0.15(-1.09%)
Apr 28, 2014	13.73	13.86	13.61	13.71	886,329	-0.02(-0.12%)
Apr 25, 2014	13.67	13.89	13.60	13.72	886,772	+0.16(+1.16%)
Apr 24, 2014	13.95	14.32	13.53	13.57	752,746	+0.05(+0.37%)
Apr 23, 2014	13.35	13.86	13.29	13.52	730,770	+0.09(+0.68%)
Apr 22, 2014	13.36	13.66	13.28	13.42	428,611	+0.02(+0.19%)
Apr 21, 2014	13.56	13.66	13.32	13.40	320,661	-0.16(-1.16%)
Apr 17, 2014	13.31	13.56	13.56	13.56	384,129	+0.25(+1.87%)
Apr 16, 2014	13.28	13.38	13.19	13.31	306,549	+0.08(+0.63%)
Apr 15, 2014	13.28	13.37	12.99	13.22	368,384	-0.01(-0.06%)
Apr 14, 2014	13.38	13.42	13.08	13.23	413,587	+0.02(+0.13%)
Apr 11, 2014	13.18	13.31	13.03	13.22	718,564	-0.06(-0.44%)
Apr 10, 2014	13.64	13.71	13.19	13.27	1,187,747	-0.42(-3.09%)
Apr 09, 2014	14.02	14.09	13.66	13.70	514,528	-0.24(-1.73%)
Apr 08, 2014	13.96	14.15	13.87	13.94	315,477	+0.02(+0.18%)
Apr 07, 2014	14.00	14.09	13.75	13.91	405,965	-0.07(-0.53%)
Apr 04, 2014	14.59	14.71	13.96	13.99	374,477	-0.57(-3.93%)
Apr 03, 2014	14.61	14.70	14.52	14.56	296,455	-0.04(-0.28%)
Apr 02, 2014	14.69	14.69	14.46	14.60	325,386	-0.04(-0.28%)
Apr 01, 2014	14.17	14.71	13.76	14.64	738,316	+0.47(+3.34%)
Mar 31, 2014	13.90	14.24	13.78	14.17	512,328	+0.36(+2.58%)
Mar 28, 2014	13.80	14.15	13.76	13.81	535,473	+0.01(+0.06%)
Mar 27, 2014	14.10	14.12	13.76	13.81	331,041	-0.26(-1.83%)
Mar 26, 2014	14.38	14.46	14.05	14.06	502,001	-0.22(-1.51%)
Mar 25, 2014	14.48	14.48	14.20	14.28	454,286	-0.15(-1.03%)
Mar 24, 2014	14.49	14.66	14.35	14.43	491,088	-0.01(-0.06%)
Mar 21, 2014	14.65	14.73	14.36	14.44	1,888,912	-0.15(-1.02%)
Mar 20, 2014	14.35	14.59	14.30	14.58	847,349	+0.24(+1.67%)
Mar 19, 2014	14.39	14.51	14.15	14.35	634,714	-0.21(-1.48%)
Mar 18, 2014	14.58	14.63	14.29	14.56	651,676	+0.04(+0.29%)
Mar 17, 2014	14.54	14.73	14.49	14.52	291,609	+0.05(+0.34%)
Mar 14, 2014	14.26	14.57	14.25	14.47	378,691	+0.15(+1.04%)
Mar 13, 2014	14.50	14.52	14.20	14.32	324,884	-0.09(-0.63%)
Mar 12, 2014	14.28	14.43	13.99	14.41	257,118	+0.07(+0.46%)
Mar 11, 2014	14.48	14.48	14.15	14.35	273,679	-0.16(-1.08%)
Mar 10, 2014	14.31	14.51	14.25	14.50	242,624	+0.14(+0.98%)
Mar 07, 2014	14.33	14.49	14.25	14.36	232,452	+0.17(+1.16%)
Mar 06, 2014	14.11	14.28	14.00	14.20	260,151	+0.16(+1.12%)
Mar 05, 2014	14.03	14.06	13.83	14.04	242,378	-0.02(-0.18%)
Mar 04, 2014	13.84	14.21	13.74	14.06	527,614	+0.41(+3.03%)

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.