Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.13	16.30	16.13	16.20	6,462	+0.18(+1.10%)
May 29, 2014	15.88	16.23	15.83	16.03	8,850	+0.20(+1.27%)
May 28, 2014	15.88	15.88	15.78	15.83	6,202	-0.05(-0.32%)
May 27, 2014	15.72	15.93	15.72	15.88	8,757	+0.15(+0.96%)
May 23, 2014	15.83	15.72	15.72	15.72	6,150	+0.14(+0.91%)
May 22, 2014	15.37	15.72	15.27	15.58	12,600	+0.31(+2.05%)
May 21, 2014	14.78	15.27	14.77	15.27	5,994	+0.40(+2.71%)
May 20, 2014	14.77	15.07	14.67	14.87	6,357	+0.35(+2.43%)
May 19, 2014	14.57	15.93	13.91	14.52	38,021	-0.35(-2.37%)
May 16, 2014	14.06	14.97	13.86	14.87	3,457	+1.06(+7.66%)
May 15, 2014	14.01	14.01	13.66	13.81	5,128	+0.05(+0.37%)
May 14, 2014	13.96	13.96	13.61	13.76	5,094	-0.05(-0.36%)
May 13, 2014	13.71	14.01	13.61	13.81	2,865	+0.10(+0.73%)
May 12, 2014	13.86	14.06	13.66	13.71	5,828	-0.25(-1.81%)
May 09, 2014	14.62	14.82	13.96	13.96	24,698	-0.45(-3.15%)
May 08, 2014	14.62	15.02	14.41	14.41	12,071	-0.20(-1.38%)
May 07, 2014	14.77	15.07	14.62	14.62	10,603	-0.15(-1.02%)
May 06, 2014	14.82	15.12	14.69	14.77	5,542	-0.30(-2.01%)
May 05, 2014	15.17	15.32	15.07	15.07	1,344	-0.30(-1.96%)
May 02, 2014	15.32	15.47	15.12	15.37	14,631	+0.40(+2.69%)
May 01, 2014	14.62	15.27	14.62	14.97	15,991	+0.20(+1.37%)
Apr 30, 2014	15.27	15.27	14.77	14.77	3,276	-0.20(-1.35%)
Apr 29, 2014	14.92	15.12	14.83	14.97	3,078	+0.30(+2.06%)
Apr 28, 2014	15.47	15.47	14.67	14.67	3,325	-0.60(-3.96%)
Apr 25, 2014	15.12	15.42	15.12	15.27	3,413	+0.15(+1.00%)
Apr 24, 2014	14.97	15.62	14.97	15.12	2,202	+0.13(+0.89%)
Apr 23, 2014	15.32	15.32	14.87	14.99	4,060	-0.39(-2.51%)
Apr 22, 2014	14.67	15.47	14.62	15.37	4,896	+0.91(+6.27%)
Apr 21, 2014	15.17	15.57	14.46	14.46	10,294	-0.86(-5.59%)
Apr 17, 2014	15.12	15.32	15.32	15.32	4,246	+0.20(+1.33%)
Apr 16, 2014	15.42	15.42	15.07	15.12	4,407	-0.40(-2.60%)
Apr 15, 2014	15.52	15.88	15.07	15.52	8,172	-0.10(-0.65%)
Apr 14, 2014	15.72	15.98	15.62	15.62	6,467	-0.20(-1.27%)
Apr 11, 2014	15.78	16.03	15.62	15.83	6,047	-0.15(-0.95%)
Apr 10, 2014	16.13	16.13	15.78	15.98	2,547	+0.00(+0.00%)
Apr 09, 2014	16.13	16.13	15.76	15.98	6,374	+0.10(+0.63%)
Apr 08, 2014	15.62	16.03	15.62	15.88	3,491	+0.30(+1.94%)
Apr 07, 2014	15.72	15.72	15.57	15.57	8,648	-0.30(-1.90%)
Apr 04, 2014	16.08	16.23	15.88	15.88	5,853	-0.25(-1.56%)
Apr 03, 2014	16.43	16.48	16.03	16.13	9,547	-0.13(-0.78%)
Apr 02, 2014	15.62	16.38	15.52	16.25	9,732	+0.63(+4.03%)
Apr 01, 2014	15.02	16.13	15.02	15.62	23,436	+0.40(+2.65%)
Mar 31, 2014	16.38	16.38	14.62	15.22	42,590	-1.36(-8.21%)
Mar 28, 2014	16.58	16.88	16.38	16.58	5,296	+0.00(+0.00%)
Mar 27, 2014	16.93	17.09	16.48	16.58	8,372	-0.25(-1.50%)
Mar 26, 2014	16.98	17.14	16.48	16.83	4,914	-0.25(-1.47%)
Mar 25, 2014	17.04	17.19	16.53	17.09	2,957	-0.30(-1.74%)
Mar 24, 2014	17.54	17.54	16.38	17.39	6,830	-0.10(-0.58%)
Mar 21, 2014	17.54	17.54	17.24	17.49	4,827	+0.10(+0.58%)
Mar 20, 2014	16.88	17.39	16.73	17.39	11,280	+0.66(+3.92%)
Mar 19, 2014	16.63	16.88	16.53	16.73	1,798	+0.23(+1.36%)
Mar 18, 2014	16.13	16.53	16.13	16.51	3,452	+0.38(+2.35%)
Mar 17, 2014	16.08	16.33	16.03	16.13	6,209	-0.00(-0.00%)
Mar 14, 2014	16.43	16.43	16.13	16.13	815	-0.05(-0.31%)
Mar 13, 2014	16.13	16.43	16.12	16.18	4,037	+0.05(+0.31%)
Mar 12, 2014	16.53	16.73	16.13	16.13	16,013	-0.71(-4.19%)
Mar 11, 2014	16.88	16.98	16.68	16.83	3,139	+0.10(+0.60%)
Mar 10, 2014	16.88	17.09	16.38	16.73	14,321	-0.05(-0.30%)
Mar 07, 2014	16.78	16.93	16.58	16.78	15,753	+0.45(+2.78%)
Mar 06, 2014	16.13	16.88	15.47	16.33	16,124	+0.20(+1.25%)
Mar 05, 2014	16.38	16.43	15.90	16.13	6,966	-0.25(-1.54%)
Mar 04, 2014	15.88	16.48	15.88	16.38	13,309	+0.50(+3.17%)

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.