Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.99	14.13	13.99	14.09	5,331,087	+0.08(+0.57%)
May 29, 2014	13.98	14.06	13.94	14.01	2,448,979	+0.02(+0.18%)
May 28, 2014	14.08	14.09	13.90	13.99	4,148,856	-0.10(-0.70%)
May 27, 2014	14.01	14.10	13.98	14.09	3,538,475	+0.12(+0.88%)
May 23, 2014	13.90	13.96	13.96	13.96	2,613,877	+0.04(+0.29%)
May 22, 2014	13.90	13.97	13.83	13.92	2,042,051	+0.04(+0.29%)
May 21, 2014	13.92	13.98	13.85	13.88	3,400,823	+0.01(+0.09%)
May 20, 2014	14.09	14.10	13.85	13.87	6,626,689	-0.16(-1.14%)
May 19, 2014	14.06	14.10	13.94	14.03	4,517,171	-0.07(-0.48%)
May 16, 2014	13.96	14.10	13.90	14.10	3,571,199	+0.12(+0.84%)
May 15, 2014	14.00	14.01	13.85	13.98	4,224,361	-0.02(-0.18%)
May 14, 2014	14.00	14.10	13.94	14.01	2,847,430	+0.03(+0.22%)
May 13, 2014	13.99	14.18	13.91	13.98	4,219,585	-0.01(-0.04%)
May 12, 2014	13.94	14.06	13.90	13.98	8,123,832	+0.01(+0.04%)
May 09, 2014	14.11	14.17	13.90	13.98	5,735,492	-0.11(-0.79%)
May 08, 2014	14.21	14.29	14.03	14.09	6,247,040	-0.18(-1.25%)
May 07, 2014	14.10	14.28	14.04	14.26	5,425,932	+0.21(+1.49%)
May 06, 2014	14.05	14.11	13.96	14.06	2,824,824	-0.04(-0.31%)
May 05, 2014	14.09	14.13	14.03	14.10	4,042,582	-0.02(-0.17%)
May 02, 2014	14.11	14.21	14.04	14.12	3,225,794	-0.02(-0.17%)
May 01, 2014	14.09	14.17	13.93	14.15	3,798,718	+0.06(+0.39%)
Apr 30, 2014	14.04	14.10	13.98	14.09	4,720,502	+0.04(+0.31%)
Apr 29, 2014	14.07	14.12	13.99	14.05	3,779,000	+0.02(+0.18%)
Apr 28, 2014	13.91	14.02	13.85	14.02	4,780,481	+0.17(+1.20%)
Apr 25, 2014	13.95	13.95	13.83	13.86	1,835,524	-0.09(-0.66%)
Apr 24, 2014	13.86	13.95	13.82	13.95	2,215,895	+0.13(+0.93%)
Apr 23, 2014	13.93	13.93	13.76	13.82	3,907,964	-0.10(-0.75%)
Apr 22, 2014	13.86	13.96	13.74	13.93	3,291,553	+0.07(+0.53%)
Apr 21, 2014	13.82	13.91	13.77	13.85	2,617,197	+0.05(+0.36%)
Apr 17, 2014	13.85	13.80	13.80	13.80	3,810,949	-0.09(-0.62%)
Apr 16, 2014	13.70	13.90	13.66	13.89	3,989,070	+0.27(+1.99%)
Apr 15, 2014	13.43	13.62	13.38	13.62	4,862,864	+0.18(+1.37%)
Apr 14, 2014	13.50	13.52	13.34	13.43	4,243,775	+0.06(+0.46%)
Apr 11, 2014	13.45	13.57	13.37	13.37	4,731,258	-0.11(-0.82%)
Apr 10, 2014	13.64	13.74	13.46	13.48	5,229,815	-0.15(-1.08%)
Apr 09, 2014	13.61	13.65	13.51	13.63	3,317,046	+0.04(+0.32%)
Apr 08, 2014	13.46	13.61	13.42	13.59	3,019,156	+0.09(+0.64%)
Apr 07, 2014	13.47	13.66	13.46	13.50	4,268,895	+0.05(+0.36%)
Apr 04, 2014	13.49	13.54	13.40	13.45	3,102,266	+0.02(+0.14%)
Apr 03, 2014	13.43	13.46	13.34	13.43	2,795,715	+0.02(+0.14%)
Apr 02, 2014	13.37	13.45	13.32	13.42	3,424,714	+0.02(+0.18%)
Apr 01, 2014	13.34	13.40	13.16	13.39	5,377,664	+0.08(+0.58%)
Mar 31, 2014	13.35	13.38	13.19	13.31	5,494,803	+0.02(+0.18%)
Mar 28, 2014	13.30	13.36	13.25	13.29	3,466,638	+0.05(+0.37%)
Mar 27, 2014	13.16	13.31	13.09	13.24	4,173,774	+0.05(+0.42%)
Mar 26, 2014	13.34	13.38	13.15	13.19	2,752,074	-0.12(-0.91%)
Mar 25, 2014	13.30	13.39	13.20	13.31	3,722,099	+0.09(+0.64%)
Mar 24, 2014	13.34	13.38	13.13	13.22	3,219,096	-0.07(-0.55%)
Mar 21, 2014	13.26	13.35	13.12	13.30	5,678,028	+0.15(+1.16%)
Mar 20, 2014	13.02	13.16	12.96	13.14	3,540,684	+0.06(+0.46%)
Mar 19, 2014	13.43	13.47	13.06	13.08	4,939,208	-0.28(-2.09%)
Mar 18, 2014	13.31	13.37	13.25	13.36	5,637,277	+0.05(+0.41%)
Mar 17, 2014	13.37	13.44	13.26	13.31	5,375,571	-0.01(-0.05%)
Mar 14, 2014	13.33	13.49	13.30	13.31	6,892,273	-0.05(-0.36%)
Mar 13, 2014	13.40	13.43	13.32	13.36	6,174,264	-0.02(-0.18%)
Mar 12, 2014	13.29	13.43	13.29	13.39	7,013,243	+0.05(+0.41%)
Mar 11, 2014	13.28	13.42	13.26	13.33	3,984,435	+0.01(+0.09%)
Mar 10, 2014	13.42	13.44	13.20	13.32	5,782,110	-0.10(-0.73%)
Mar 07, 2014	13.40	13.61	13.31	13.42	4,721,593	-0.20(-1.47%)
Mar 06, 2014	13.76	13.78	13.56	13.62	4,555,138	-0.15(-1.10%)
Mar 05, 2014	13.76	13.81	13.58	13.77	5,362,745	+0.01(+0.04%)
Mar 04, 2014	13.55	13.77	13.55	13.76	6,459,844	+0.23(+1.66%)

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.