Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.17	14.31	14.17	14.27	5,263,186	+0.08(+0.57%)
May 29, 2014	14.16	14.24	14.12	14.19	2,417,787	+0.02(+0.18%)
May 28, 2014	14.26	14.27	14.08	14.17	4,096,013	-0.10(-0.70%)
May 27, 2014	14.19	14.29	14.16	14.27	3,493,406	+0.12(+0.88%)
May 23, 2014	14.08	14.14	14.14	14.14	2,580,585	+0.04(+0.29%)
May 22, 2014	14.07	14.15	14.01	14.10	2,016,042	+0.04(+0.29%)
May 21, 2014	14.10	14.16	14.03	14.06	3,357,507	+0.01(+0.09%)
May 20, 2014	14.27	14.28	14.03	14.05	6,542,286	-0.16(-1.14%)
May 19, 2014	14.24	14.28	14.12	14.21	4,459,636	-0.07(-0.48%)
May 16, 2014	14.14	14.28	14.07	14.28	3,525,714	+0.12(+0.84%)
May 15, 2014	14.18	14.19	14.02	14.16	4,170,556	-0.02(-0.18%)
May 14, 2014	14.18	14.28	14.12	14.19	2,811,162	+0.03(+0.22%)
May 13, 2014	14.17	14.36	14.09	14.16	4,165,840	-0.01(-0.04%)
May 12, 2014	14.12	14.24	14.08	14.16	8,020,360	+0.01(+0.04%)
May 09, 2014	14.29	14.35	14.08	14.16	5,662,440	-0.11(-0.79%)
May 08, 2014	14.40	14.47	14.21	14.27	6,167,473	-0.18(-1.25%)
May 07, 2014	14.29	14.46	14.22	14.45	5,356,823	+0.21(+1.49%)
May 06, 2014	14.23	14.29	14.14	14.24	2,788,844	-0.04(-0.31%)
May 05, 2014	14.27	14.32	14.21	14.28	3,991,092	-0.02(-0.17%)
May 02, 2014	14.29	14.40	14.22	14.30	3,184,707	-0.02(-0.17%)
May 01, 2014	14.27	14.35	14.11	14.33	3,750,334	+0.06(+0.39%)
Apr 30, 2014	14.22	14.28	14.16	14.27	4,660,378	+0.04(+0.31%)
Apr 29, 2014	14.26	14.30	14.17	14.23	3,730,868	+0.02(+0.18%)
Apr 28, 2014	14.09	14.21	14.02	14.21	4,719,593	+0.17(+1.20%)
Apr 25, 2014	14.13	14.13	14.01	14.04	1,812,145	-0.09(-0.66%)
Apr 24, 2014	14.04	14.13	13.99	14.13	2,187,671	+0.13(+0.93%)
Apr 23, 2014	14.11	14.11	13.94	14.00	3,858,188	-0.11(-0.75%)
Apr 22, 2014	14.04	14.14	13.92	14.11	3,249,629	+0.07(+0.53%)
Apr 21, 2014	14.00	14.09	13.95	14.03	2,583,862	+0.05(+0.36%)
Apr 17, 2014	14.02	13.98	13.98	13.98	3,762,409	-0.09(-0.62%)
Apr 16, 2014	13.88	14.07	13.83	14.07	3,938,262	+0.27(+1.99%)
Apr 15, 2014	13.60	13.80	13.55	13.79	4,800,927	+0.19(+1.37%)
Apr 14, 2014	13.67	13.69	13.51	13.61	4,189,722	+0.06(+0.46%)
Apr 11, 2014	13.62	13.74	13.55	13.55	4,670,997	-0.11(-0.82%)
Apr 10, 2014	13.82	13.91	13.63	13.66	5,163,204	-0.15(-1.08%)
Apr 09, 2014	13.78	13.83	13.68	13.81	3,274,797	+0.04(+0.32%)
Apr 08, 2014	13.64	13.78	13.60	13.76	2,980,701	+0.09(+0.64%)
Apr 07, 2014	13.64	13.84	13.63	13.68	4,214,523	+0.05(+0.37%)
Apr 04, 2014	13.66	13.71	13.57	13.63	3,062,753	+0.02(+0.14%)
Apr 03, 2014	13.60	13.63	13.51	13.61	2,760,106	+0.02(+0.14%)
Apr 02, 2014	13.55	13.63	13.49	13.59	3,381,094	+0.02(+0.18%)
Apr 01, 2014	13.51	13.57	13.33	13.56	5,309,169	+0.08(+0.58%)
Mar 31, 2014	13.52	13.55	13.36	13.49	5,424,817	+0.02(+0.18%)
Mar 28, 2014	13.47	13.54	13.42	13.46	3,422,484	+0.05(+0.37%)
Mar 27, 2014	13.33	13.49	13.26	13.41	4,120,614	+0.06(+0.41%)
Mar 26, 2014	13.51	13.55	13.32	13.36	2,717,022	-0.12(-0.91%)
Mar 25, 2014	13.47	13.56	13.38	13.48	3,674,692	+0.09(+0.64%)
Mar 24, 2014	13.52	13.55	13.29	13.39	3,178,095	-0.07(-0.55%)
Mar 21, 2014	13.43	13.52	13.29	13.47	5,605,708	+0.15(+1.16%)
Mar 20, 2014	13.18	13.33	13.13	13.31	3,495,588	+0.06(+0.46%)
Mar 19, 2014	13.60	13.64	13.23	13.25	4,876,298	-0.28(-2.09%)
Mar 18, 2014	13.49	13.54	13.42	13.54	5,565,477	+0.06(+0.41%)
Mar 17, 2014	13.54	13.61	13.43	13.48	5,307,104	-0.01(-0.05%)
Mar 14, 2014	13.50	13.66	13.47	13.49	6,804,488	-0.05(-0.36%)
Mar 13, 2014	13.57	13.60	13.49	13.54	6,095,623	-0.02(-0.18%)
Mar 12, 2014	13.46	13.60	13.46	13.56	6,923,916	+0.06(+0.41%)
Mar 11, 2014	13.45	13.60	13.43	13.50	3,933,686	+0.01(+0.09%)
Mar 10, 2014	13.59	13.62	13.37	13.49	5,708,464	-0.10(-0.73%)
Mar 07, 2014	13.57	13.78	13.48	13.59	4,661,455	-0.20(-1.47%)
Mar 06, 2014	13.94	13.96	13.73	13.79	4,497,120	-0.15(-1.10%)
Mar 05, 2014	13.94	13.99	13.76	13.95	5,294,441	+0.01(+0.04%)
Mar 04, 2014	13.72	13.95	13.72	13.94	6,377,567	+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.