Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.41	15.72	15.30	15.65	1,000,966	+0.26(+1.70%)
May 29, 2014	15.39	15.45	15.21	15.39	507,561	+0.02(+0.13%)
May 28, 2014	15.17	15.45	15.14	15.37	812,344	+0.30(+2.01%)
May 27, 2014	15.28	15.31	15.04	15.06	824,608	-0.11(-0.73%)
May 23, 2014	14.97	15.17	15.17	15.17	603,598	+0.24(+1.62%)
May 22, 2014	14.96	15.12	14.86	14.93	452,592	-0.03(-0.23%)
May 21, 2014	14.72	15.04	14.72	14.97	636,970	+0.26(+1.78%)
May 20, 2014	14.87	14.94	14.65	14.70	592,377	+0.04(+0.28%)
May 19, 2014	14.61	14.79	14.61	14.66	288,519	+0.06(+0.43%)
May 16, 2014	14.79	14.84	14.49	14.60	662,141	-0.21(-1.44%)
May 15, 2014	14.97	14.99	14.63	14.81	852,597	-0.17(-1.15%)
May 14, 2014	14.88	15.15	14.82	14.99	656,280	+0.13(+0.88%)
May 13, 2014	14.75	14.95	14.70	14.86	790,632	+0.17(+1.13%)
May 12, 2014	14.77	14.90	14.61	14.69	968,658	+0.14(+1.00%)
May 09, 2014	15.19	15.19	13.92	14.55	3,006,298	-0.57(-3.74%)
May 08, 2014	15.47	15.53	15.08	15.11	834,352	-0.39(-2.54%)
May 07, 2014	15.33	15.52	15.27	15.50	717,368	+0.23(+1.54%)
May 06, 2014	15.21	15.37	15.21	15.27	389,923	+0.06(+0.36%)
May 05, 2014	15.19	15.33	15.06	15.21	619,006	-0.03(-0.23%)
May 02, 2014	15.11	15.33	15.11	15.25	664,285	+0.10(+0.68%)
May 01, 2014	15.19	15.33	15.07	15.15	576,322	-0.05(-0.35%)
Apr 30, 2014	15.26	15.26	14.99	15.20	875,177	-0.01(-0.09%)
Apr 29, 2014	15.05	15.49	14.98	15.21	880,253	+0.28(+1.88%)
Apr 28, 2014	14.96	14.99	14.78	14.93	500,148	+0.06(+0.41%)
Apr 25, 2014	14.95	15.01	14.71	14.87	545,509	-0.12(-0.78%)
Apr 24, 2014	15.11	15.23	14.95	14.99	635,798	-0.09(-0.59%)
Apr 23, 2014	15.06	15.22	15.04	15.08	504,647	-0.02(-0.14%)
Apr 22, 2014	15.01	15.12	14.89	15.10	768,883	+0.07(+0.46%)
Apr 21, 2014	14.99	15.10	14.99	15.03	864,793	+0.05(+0.32%)
Apr 17, 2014	14.82	14.98	14.98	14.98	1,082,038	+0.22(+1.48%)
Apr 16, 2014	14.49	14.78	14.49	14.76	911,625	+0.28(+1.94%)
Apr 15, 2014	14.39	14.71	14.37	14.48	648,910	+0.07(+0.48%)
Apr 14, 2014	14.45	14.63	14.34	14.41	738,173	-0.07(-0.47%)
Apr 11, 2014	14.27	14.56	14.24	14.48	1,392,435	+0.12(+0.81%)
Apr 10, 2014	14.39	14.52	14.31	14.36	789,981	-0.05(-0.38%)
Apr 09, 2014	14.08	14.45	14.08	14.42	1,365,208	+0.36(+2.58%)
Apr 08, 2014	13.76	14.09	13.73	14.06	991,540	+0.34(+2.50%)
Apr 07, 2014	13.50	13.73	13.40	13.71	768,425	+0.22(+1.62%)
Apr 04, 2014	13.80	13.81	13.47	13.50	790,905	-0.18(-1.35%)
Apr 03, 2014	13.65	13.80	13.65	13.68	532,129	+0.01(+0.10%)
Apr 02, 2014	13.60	13.71	13.56	13.67	519,813	+0.10(+0.76%)
Apr 01, 2014	13.57	13.69	13.54	13.56	539,200	-0.03(-0.20%)
Mar 31, 2014	13.56	13.69	13.47	13.59	893,212	+0.10(+0.75%)
Mar 28, 2014	13.45	13.51	13.33	13.49	653,541	+0.13(+0.96%)
Mar 27, 2014	13.12	13.41	13.07	13.36	731,847	+0.30(+2.29%)
Mar 26, 2014	13.15	13.23	13.03	13.06	471,397	+0.01(+0.10%)
Mar 25, 2014	13.14	13.16	12.97	13.05	550,627	-0.02(-0.16%)
Mar 24, 2014	13.26	13.31	12.99	13.07	543,614	-0.20(-1.48%)
Mar 21, 2014	13.02	13.40	12.93	13.26	1,023,535	+0.33(+2.57%)
Mar 20, 2014	12.80	12.95	12.58	12.93	646,756	+0.07(+0.58%)
Mar 19, 2014	12.98	13.04	12.78	12.86	416,538	-0.09(-0.68%)
Mar 18, 2014	12.85	13.06	12.79	12.95	557,838	+0.12(+0.90%)
Mar 17, 2014	12.77	12.86	12.68	12.83	469,701	+0.11(+0.85%)
Mar 14, 2014	12.62	12.84	12.61	12.72	447,034	+0.05(+0.37%)
Mar 13, 2014	12.68	12.89	12.63	12.67	788,635	+0.03(+0.21%)
Mar 12, 2014	12.52	12.65	12.33	12.65	868,591	-0.07(-0.59%)
Mar 11, 2014	12.87	12.91	12.67	12.72	887,675	-0.17(-1.32%)
Mar 10, 2014	13.01	13.06	12.88	12.89	703,629	-0.14(-1.04%)
Mar 07, 2014	13.14	13.17	12.99	13.03	620,160	-0.16(-1.18%)
Mar 06, 2014	13.20	13.41	13.15	13.18	757,103	+0.01(+0.10%)
Mar 05, 2014	13.28	13.30	13.05	13.17	821,648	-0.12(-0.92%)
Mar 04, 2014	13.35	13.45	13.22	13.29	1,829,835	-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.