Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.76	16.00	15.01	15.39	160,496	-0.35(-2.22%)
May 29, 2014	15.75	16.00	15.58	15.74	76,744	+0.02(+0.13%)
May 28, 2014	16.01	16.01	15.35	15.72	106,843	-0.39(-2.42%)
May 27, 2014	16.11	16.39	15.99	16.11	153,074	+0.00(+0.00%)
May 23, 2014	15.76	16.11	16.11	16.11	157,200	+0.38(+2.42%)
May 22, 2014	15.67	16.03	15.47	15.73	74,917	+0.15(+0.96%)
May 21, 2014	15.48	15.83	15.25	15.58	168,948	+0.27(+1.76%)
May 20, 2014	15.96	15.96	15.20	15.31	199,236	-0.64(-4.01%)
May 19, 2014	15.75	16.23	15.56	15.95	135,457	+0.19(+1.21%)
May 16, 2014	16.30	16.64	15.51	15.76	173,811	-0.58(-3.55%)
May 15, 2014	16.30	16.90	15.46	16.34	269,075	-0.03(-0.18%)
May 14, 2014	15.02	16.74	14.62	16.37	1,122,997	+1.37(+9.13%)
May 13, 2014	14.83	15.60	14.61	15.00	426,146	+0.25(+1.69%)
May 12, 2014	15.60	15.67	14.36	14.75	291,826	-0.96(-6.11%)
May 09, 2014	13.89	15.76	13.75	15.71	416,875	+1.73(+12.37%)
May 08, 2014	14.19	14.49	13.95	13.98	161,800	-0.21(-1.48%)
May 07, 2014	14.16	14.23	13.65	14.19	119,511	+0.19(+1.36%)
May 06, 2014	14.16	14.40	13.93	14.00	128,184	-0.18(-1.27%)
May 05, 2014	14.24	14.40	13.86	14.18	125,311	-0.24(-1.66%)
May 02, 2014	14.40	14.62	13.90	14.42	220,818	+0.02(+0.14%)
May 01, 2014	14.24	14.66	13.71	14.40	172,685	+0.17(+1.19%)
Apr 30, 2014	14.00	14.44	13.62	14.23	162,127	+0.16(+1.14%)
Apr 29, 2014	13.53	14.38	13.24	14.07	250,603	+0.63(+4.69%)
Apr 28, 2014	13.18	13.60	12.90	13.44	186,701	+0.44(+3.38%)
Apr 25, 2014	13.04	13.24	12.81	13.00	355,487	-0.18(-1.37%)
Apr 24, 2014	13.16	13.35	12.69	13.18	167,145	+0.19(+1.46%)
Apr 23, 2014	13.13	13.18	12.80	12.99	139,308	-0.16(-1.22%)
Apr 22, 2014	12.49	13.38	12.43	13.15	229,383	+0.75(+6.05%)
Apr 21, 2014	12.47	12.53	11.80	12.40	296,287	+0.01(+0.08%)
Apr 17, 2014	12.75	12.39	12.39	12.39	272,400	-0.41(-3.20%)
Apr 16, 2014	12.85	12.97	12.47	12.80	337,497	+0.11(+0.87%)
Apr 15, 2014	12.70	12.93	12.22	12.69	362,953	+0.00(+0.00%)
Apr 14, 2014	12.78	13.28	12.40	12.69	220,953	+0.09(+0.71%)
Apr 11, 2014	13.29	13.76	12.57	12.60	361,987	-0.88(-6.53%)
Apr 10, 2014	14.26	14.29	13.40	13.48	343,687	-0.81(-5.67%)
Apr 09, 2014	14.48	14.68	13.84	14.29	313,050	-0.07(-0.49%)
Apr 08, 2014	14.30	14.85	14.00	14.36	330,318	+0.02(+0.14%)
Apr 07, 2014	13.58	14.48	13.16	14.34	380,395	+0.65(+4.75%)
Apr 04, 2014	13.39	13.83	12.96	13.69	371,787	+0.41(+3.09%)
Apr 03, 2014	13.22	13.49	12.93	13.28	180,801	+0.01(+0.08%)
Apr 02, 2014	13.87	13.91	13.09	13.27	174,039	-0.53(-3.84%)
Apr 01, 2014	13.20	13.91	12.95	13.80	159,097	+0.67(+5.10%)
Mar 31, 2014	13.10	13.48	12.91	13.13	197,009	+0.19(+1.47%)
Mar 28, 2014	13.29	13.49	12.77	12.94	176,088	-0.36(-2.71%)
Mar 27, 2014	13.27	13.47	12.81	13.30	172,883	+0.06(+0.45%)
Mar 26, 2014	13.71	14.05	13.17	13.24	188,649	-0.32(-2.36%)
Mar 25, 2014	13.16	13.72	13.05	13.56	208,494	+0.49(+3.75%)
Mar 24, 2014	13.56	13.85	12.81	13.07	295,088	-0.42(-3.11%)
Mar 21, 2014	13.96	14.00	13.11	13.49	273,802	-0.37(-2.67%)
Mar 20, 2014	13.81	14.20	13.55	13.86	186,113	-0.01(-0.07%)
Mar 19, 2014	14.30	14.50	13.72	13.87	157,952	-0.41(-2.87%)
Mar 18, 2014	13.82	14.31	13.78	14.28	202,352	+0.47(+3.40%)
Mar 17, 2014	13.95	14.24	13.71	13.81	169,290	+0.03(+0.22%)
Mar 14, 2014	14.08	14.21	13.75	13.78	245,107	-0.43(-3.03%)
Mar 13, 2014	14.15	14.58	13.94	14.21	485,220	-0.07(-0.49%)
Mar 12, 2014	14.07	14.57	13.75	14.28	255,152	+0.09(+0.63%)
Mar 11, 2014	15.02	15.22	14.14	14.19	338,817	-0.51(-3.47%)
Mar 10, 2014	14.83	14.86	14.11	14.70	424,055	-0.23(-1.54%)
Mar 07, 2014	15.54	15.54	14.52	14.93	494,453	-0.39(-2.55%)
Mar 06, 2014	16.40	16.40	15.23	15.32	721,377	-0.99(-6.07%)
Mar 05, 2014	16.62	17.50	15.92	16.31	1,225,108	+0.83(+5.36%)
Mar 04, 2014	15.68	15.90	15.30	15.48	291,020	+0.23(+1.51%)

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.