Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.55	14.55	14.30	14.48	128,784	+0.18(+1.26%)
May 29, 2014	14.70	14.70	14.14	14.30	136,783	-0.29(-1.99%)
May 28, 2014	14.59	14.64	14.50	14.59	263,965	+0.10(+0.69%)
May 27, 2014	14.06	14.60	14.06	14.49	184,292	+0.43(+3.06%)
May 26, 2014	13.99	14.06	13.86	14.06	24,620	+0.07(+0.50%)
May 23, 2014	13.85	14.03	13.75	13.99	27,122	+0.16(+1.16%)
May 22, 2014	13.65	14.26	13.58	13.83	261,986	+0.13(+0.95%)
May 21, 2014	13.70	13.71	13.59	13.70	127,573	+0.05(+0.37%)
May 20, 2014	13.78	13.88	13.65	13.65	58,789	-0.09(-0.66%)
May 16, 2014	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
May 15, 2014	13.65	14.06	13.54	13.74	166,853	-0.06(-0.43%)
May 14, 2014	14.01	14.20	13.75	13.80	84,509	-0.28(-1.99%)
May 13, 2014	14.04	14.14	13.86	14.08	58,687	+0.10(+0.72%)
May 12, 2014	13.70	14.05	13.62	13.98	69,280	+0.33(+2.42%)
May 09, 2014	14.31	14.31	13.32	13.65	527,338	-0.56(-3.94%)
May 08, 2014	13.95	14.37	13.95	14.21	234,752	+0.21(+1.50%)
May 07, 2014	14.28	14.33	13.84	14.00	98,086	-0.34(-2.37%)
May 06, 2014	14.66	14.66	14.25	14.34	127,116	-0.31(-2.12%)
May 05, 2014	14.67	14.90	14.59	14.65	171,531	-0.11(-0.75%)
May 02, 2014	14.77	15.00	14.76	14.76	90,395	-0.05(-0.34%)
May 01, 2014	14.79	15.00	14.69	14.81	141,296	-0.04(-0.27%)
Apr 30, 2014	15.09	15.09	14.65	14.85	125,016	-0.11(-0.74%)
Apr 29, 2014	15.37	15.37	14.85	14.96	77,285	-0.12(-0.80%)
Apr 28, 2014	15.42	15.51	15.05	15.08	133,875	-0.40(-2.58%)
Apr 25, 2014	15.86	15.86	15.47	15.48	130,665	-0.37(-2.33%)
Apr 24, 2014	15.97	16.19	15.83	15.85	549,302	-0.08(-0.50%)
Apr 23, 2014	15.50	16.19	15.41	15.93	491,219	+0.41(+2.64%)
Apr 22, 2014	15.24	15.61	15.18	15.52	296,693	+0.37(+2.44%)
Apr 21, 2014	15.16	15.20	15.10	15.15	34,034	-0.01(-0.07%)
Apr 17, 2014	37.68	15.16	15.16	15.16	0	+0.03(+0.20%)
Apr 16, 2014	15.00	15.14	14.99	15.13	118,999	+0.16(+1.07%)
Apr 15, 2014	15.06	15.14	14.96	14.97	249,393	-0.03(-0.20%)
Apr 14, 2014	15.02	15.28	14.99	15.00	98,904	-0.08(-0.53%)
Apr 11, 2014	15.11	15.20	15.04	15.08	328,069	-0.10(-0.66%)
Apr 10, 2014	15.26	15.31	15.10	15.18	291,099	-0.02(-0.13%)
Apr 09, 2014	15.20	15.23	15.16	15.20	153,413	+0.08(+0.53%)
Apr 08, 2014	15.42	15.42	15.07	15.12	110,375	-0.10(-0.66%)
Apr 07, 2014	15.50	15.50	15.12	15.22	325,940	-0.29(-1.87%)
Apr 04, 2014	15.77	15.82	15.46	15.51	113,229	-0.26(-1.65%)
Apr 03, 2014	15.55	16.24	15.49	15.77	843,818	+0.25(+1.61%)
Apr 02, 2014	15.50	15.52	15.34	15.52	206,486	+0.07(+0.45%)
Apr 01, 2014	15.53	15.53	15.29	15.45	77,538	+0.00(+0.00%)
Mar 31, 2014	15.12	15.49	15.01	15.45	33,590	+0.33(+2.18%)
Mar 28, 2014	14.95	15.37	14.82	15.12	324,763	+0.12(+0.80%)
Mar 27, 2014	15.25	15.26	14.97	15.00	646,695	-0.34(-2.22%)
Mar 26, 2014	15.85	15.89	15.28	15.34	114,192	-0.54(-3.40%)
Mar 25, 2014	16.20	16.20	15.84	15.88	23,592	-0.25(-1.55%)
Mar 24, 2014	16.49	16.49	16.00	16.13	118,337	-0.25(-1.53%)
Mar 21, 2014	16.48	16.54	16.27	16.38	103,649	-0.02(-0.12%)
Mar 20, 2014	16.45	16.63	16.37	16.40	74,705	-0.06(-0.36%)
Mar 19, 2014	16.44	17.02	16.25	16.46	73,443	+0.02(+0.12%)
Mar 18, 2014	16.15	16.47	15.96	16.44	121,791	+0.36(+2.24%)
Mar 17, 2014	15.73	16.16	15.73	16.08	135,565	+0.30(+1.90%)
Mar 14, 2014	15.74	15.95	15.72	15.78	159,602	-0.03(-0.19%)
Mar 13, 2014	15.64	15.81	15.53	15.81	150,227	+0.33(+2.13%)
Mar 12, 2014	15.57	15.57	15.27	15.48	48,732	-0.19(-1.21%)
Mar 11, 2014	15.76	15.80	15.56	15.67	131,967	-0.01(-0.06%)
Mar 10, 2014	15.89	15.89	15.59	15.68	85,668	+0.00(+0.00%)
Mar 07, 2014	15.60	15.85	15.50	15.68	119,568	+0.17(+1.10%)
Mar 06, 2014	16.07	16.10	15.50	15.51	106,179	-0.38(-2.39%)
Mar 05, 2014	15.74	15.90	15.33	15.89	104,066	+0.11(+0.70%)
Mar 04, 2014	15.68	15.87	15.58	15.78	34,992	+0.24(+1.54%)

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.