Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.30	17.45	17.30	17.44	9,075	+0.23(+1.34%)
May 29, 2014	17.21	17.21	17.21	17.21	207	+0.10(+0.58%)
May 28, 2014	17.07	17.15	16.94	17.11	4,624	+0.19(+1.12%)
May 27, 2014	16.93	16.93	16.92	16.92	1,828	+0.63(+3.87%)
May 23, 2014		16.29	16.29	16.29	0	+0.17(+1.06%)
May 22, 2014	16.00	16.12	15.95	16.12	3,644	+0.46(+2.94%)
May 21, 2014	15.50	15.66	15.48	15.66	12,297	+0.27(+1.75%)
May 20, 2014	15.55	15.55	15.36	15.39	12,130	-0.10(-0.65%)
May 19, 2014	15.35	15.50	15.28	15.49	11,956	+0.01(+0.06%)
May 16, 2014	15.47	15.48	15.40	15.48	3,635	+0.01(+0.06%)
May 15, 2014	15.78	15.78	15.41	15.47	7,465	-0.66(-4.10%)
May 14, 2014	16.21	16.21	16.13	16.13	16,157	-0.19(-1.16%)
May 13, 2014	16.27	16.32	16.27	16.32	1,658	-0.13(-0.82%)
May 12, 2014	16.39	16.45	16.39	16.45	2,478	-0.04(-0.21%)
May 09, 2014	16.49	16.49	16.49	16.49	1,009	-0.12(-0.69%)
May 08, 2014	16.70	16.70	16.57	16.61	6,588	+0.07(+0.45%)
May 07, 2014	16.47	16.53	16.47	16.53	4,864	-0.23(-1.37%)
May 06, 2014	16.76	16.76	16.76	16.76	1,371	-0.03(-0.18%)
May 05, 2014	16.75	16.82	16.74	16.79	6,617	-0.09(-0.53%)
May 02, 2014	16.88	17.00	16.88	16.88	6,475	-0.07(-0.41%)
May 01, 2014	16.94	16.95	16.87	16.95	9,072	+0.01(+0.06%)
Apr 30, 2014	17.08	17.08	16.87	16.94	2,705	+0.09(+0.50%)
Apr 29, 2014	16.87	16.87	16.83	16.86	4,916	+0.46(+2.84%)
Apr 28, 2014	16.37	16.39	16.37	16.39	909	-0.01(-0.06%)
Apr 25, 2014	16.35	16.42	16.33	16.40	11,421	-0.66(-3.87%)
Apr 24, 2014	17.04	17.09	16.96	17.06	4,446	-0.20(-1.16%)
Apr 23, 2014	17.32	17.32	17.26	17.26	3,783	-0.01(-0.06%)
Apr 22, 2014	17.33	17.34	17.27	17.27	7,576	+0.18(+1.05%)
Apr 21, 2014	17.09	17.09	17.09	17.09	2,893	+0.00(+0.00%)
Apr 17, 2014		17.09	17.09	17.09	0	+0.06(+0.35%)
Apr 16, 2014	16.99	17.03	16.88	17.03	3,501	+0.23(+1.37%)
Apr 15, 2014	16.80	16.80	16.53	16.80	12,724	+0.00(+0.00%)
Apr 14, 2014	16.73	16.84	16.73	16.80	5,717	-0.36(-2.10%)
Apr 11, 2014	17.16	17.16	17.16	17.16	0	+0.06(+0.35%)
Apr 10, 2014	17.18	17.18	16.95	17.10	3,993	-0.24(-1.38%)
Apr 09, 2014	17.22	17.34	17.13	17.34	6,555	+0.33(+1.94%)
Apr 08, 2014	16.90	17.11	16.86	17.01	6,849	-0.31(-1.79%)
Apr 07, 2014	17.47	17.47	17.30	17.32	7,713	-0.44(-2.48%)
Apr 04, 2014	17.92	18.00	17.73	17.76	0	+0.13(+0.74%)
Apr 03, 2014	17.67	17.67	17.51	17.63	3,526	+0.17(+0.97%)
Apr 02, 2014	17.53	17.53	17.45	17.46	9,205	-0.17(-0.96%)
Apr 01, 2014	17.62	17.65	17.50	17.63	14,424	+0.42(+2.44%)
Mar 31, 2014	17.00	17.23	17.00	17.21	11,796	+0.73(+4.43%)
Mar 28, 2014	16.28	16.54	16.28	16.48	0	+0.00(+0.00%)
Mar 27, 2014	16.52	16.52	16.46	16.48	7,034	-0.35(-2.08%)
Mar 26, 2014	16.80	16.86	16.70	16.83	20,057	+0.24(+1.45%)
Mar 25, 2014	16.42	16.59	16.29	16.59	12,530	+0.05(+0.30%)
Mar 24, 2014	16.40	16.57	16.40	16.54	4,288	-0.25(-1.49%)
Mar 21, 2014	16.78	16.98	16.78	16.79	8,147	+0.08(+0.48%)
Mar 20, 2014	16.48	16.75	16.48	16.71	6,556	-0.10(-0.59%)
Mar 19, 2014	16.98	17.03	16.71	16.81	7,922	+0.07(+0.42%)
Mar 18, 2014	16.72	16.74	16.49	16.74	13,794	+0.29(+1.76%)
Mar 17, 2014	16.38	16.71	16.38	16.45	20,460	+0.29(+1.80%)
Mar 14, 2014	16.03	16.22	16.03	16.16	0	-0.12(-0.74%)
Mar 13, 2014	16.76	16.76	16.28	16.28	74,995	-0.42(-2.51%)
Mar 12, 2014	16.85	16.85	16.69	16.70	11,908	-0.18(-1.07%)
Mar 11, 2014	17.17	17.17	16.88	16.88	7,453	-0.48(-2.76%)
Mar 10, 2014	17.42	17.42	17.18	17.36	13,349	-0.27(-1.53%)
Mar 07, 2014	17.62	17.66	17.53	17.63	0	-0.46(-2.54%)
Mar 06, 2014	18.00	18.09	17.92	18.09	37,699	+0.45(+2.55%)
Mar 05, 2014	17.50	17.65	17.50	17.64	6,644	+0.42(+2.44%)
Mar 04, 2014	17.33	17.33	17.19	17.22	7,416	+0.24(+1.41%)

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.