Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.34	17.37	16.95	17.18	31,622	-0.10(-0.60%)
May 29, 2014	17.00	17.31	17.00	17.28	14,127	+0.17(+1.02%)
May 28, 2014	17.00	17.23	16.84	17.11	37,087	-0.13(-0.77%)
May 27, 2014	16.91	17.27	16.78	17.24	11,201	+0.45(+2.65%)
May 23, 2014	16.58	16.79	16.79	16.79	14,523	+0.24(+1.47%)
May 22, 2014	16.44	16.61	16.44	16.55	8,076	+0.07(+0.42%)
May 21, 2014	16.41	16.50	16.17	16.48	26,367	+0.04(+0.25%)
May 20, 2014	16.66	16.86	16.38	16.44	56,953	-0.33(-1.99%)
May 19, 2014	16.50	16.77	16.43	16.77	23,346	+0.15(+0.92%)
May 16, 2014	16.55	16.68	16.35	16.62	36,131	+0.06(+0.38%)
May 15, 2014	16.50	16.59	16.38	16.56	25,326	+0.03(+0.17%)
May 14, 2014	16.79	16.91	16.41	16.53	46,339	-0.45(-2.66%)
May 13, 2014	17.20	17.34	16.98	16.98	11,139	-0.25(-1.45%)
May 12, 2014	16.87	17.39	16.73	17.23	26,019	+0.35(+2.10%)
May 09, 2014	16.66	16.89	16.66	16.88	11,681	+0.19(+1.12%)
May 08, 2014	16.66	17.06	16.63	16.69	18,365	+0.08(+0.50%)
May 07, 2014	16.57	16.66	16.45	16.61	20,440	+0.04(+0.25%)
May 06, 2014	16.63	16.68	16.56	16.57	33,108	-0.09(-0.54%)
May 05, 2014	16.62	16.70	16.62	16.66	19,137	-0.04(-0.25%)
May 02, 2014	16.70	16.93	16.69	16.70	13,907	-0.03(-0.17%)
May 01, 2014	16.69	16.77	16.63	16.73	68,328	+0.04(+0.25%)
Apr 30, 2014	16.69	16.82	16.64	16.68	31,599	-0.11(-0.66%)
Apr 29, 2014	16.78	16.94	16.68	16.79	27,963	+0.12(+0.71%)
Apr 28, 2014	16.73	16.77	16.63	16.68	29,495	-0.02(-0.12%)
Apr 25, 2014	16.76	16.76	16.66	16.70	22,571	-0.17(-1.03%)
Apr 24, 2014	17.11	17.11	16.73	16.87	15,299	-0.19(-1.10%)
Apr 23, 2014	17.39	17.39	16.95	17.06	35,773	-0.25(-1.45%)
Apr 22, 2014	16.97	17.31	16.77	17.31	23,954	+0.26(+1.55%)
Apr 21, 2014	17.06	17.16	17.00	17.05	12,559	-0.09(-0.53%)
Apr 17, 2014	17.05	17.14	17.14	17.14	5,176	+0.01(+0.04%)
Apr 16, 2014	17.27	17.27	16.91	17.13	27,283	+0.03(+0.16%)
Apr 15, 2014	17.32	17.32	16.87	17.10	15,002	-0.10(-0.57%)
Apr 14, 2014	17.39	17.39	17.18	17.20	8,358	-0.03(-0.16%)
Apr 11, 2014	17.19	17.43	17.11	17.23	12,953	-0.09(-0.52%)
Apr 10, 2014	17.62	17.68	17.21	17.32	58,273	-0.38(-2.16%)
Apr 09, 2014	17.68	17.79	17.63	17.70	16,293	+0.01(+0.08%)
Apr 08, 2014	18.09	18.09	17.55	17.68	15,436	+0.08(+0.47%)
Apr 07, 2014	17.77	17.86	17.59	17.60	13,843	-0.14(-0.78%)
Apr 04, 2014	17.94	17.94	17.59	17.74	31,348	-0.08(-0.43%)
Apr 03, 2014	17.91	17.91	17.73	17.82	13,626	+0.01(+0.08%)
Apr 02, 2014	17.80	17.86	17.73	17.80	9,864	+0.01(+0.04%)
Apr 01, 2014	17.79	17.87	17.73	17.80	15,055	-0.07(-0.39%)
Mar 31, 2014	17.74	17.89	17.73	17.87	18,589	+0.13(+0.71%)
Mar 28, 2014	17.70	17.86	17.66	17.74	8,370	+0.06(+0.35%)
Mar 27, 2014	17.56	17.76	17.56	17.68	9,365	+0.06(+0.32%)
Mar 26, 2014	17.95	17.95	17.57	17.62	16,093	-0.28(-1.55%)
Mar 25, 2014	17.84	17.97	17.77	17.90	6,078	+0.17(+0.94%)
Mar 24, 2014	17.84	17.91	17.73	17.73	13,687	-0.15(-0.86%)
Mar 21, 2014	18.07	18.07	17.78	17.89	47,420	-0.06(-0.31%)
Mar 20, 2014	18.06	18.38	17.84	17.94	8,364	-0.32(-1.75%)
Mar 19, 2014	17.79	18.38	17.79	18.26	20,286	+0.27(+1.51%)
Mar 18, 2014	17.82	17.99	17.73	17.99	7,242	+0.12(+0.66%)
Mar 17, 2014	17.64	17.92	17.64	17.87	3,045	+0.15(+0.82%)
Mar 14, 2014	17.43	17.75	17.43	17.73	7,370	+0.26(+1.47%)
Mar 13, 2014	17.60	17.60	17.39	17.47	10,356	-0.16(-0.91%)
Mar 12, 2014	17.53	17.73	17.42	17.63	11,710	+0.00(+0.00%)
Mar 11, 2014	17.59	17.88	17.56	17.63	15,470	-0.14(-0.78%)
Mar 10, 2014	17.69	17.77	17.58	17.77	10,944	+0.12(+0.71%)
Mar 07, 2014	17.77	17.78	17.55	17.64	5,849	-0.10(-0.55%)
Mar 06, 2014	17.57	17.74	17.42	17.74	7,249	+0.14(+0.79%)
Mar 05, 2014	17.49	17.64	17.44	17.60	7,606	+0.01(+0.08%)
Mar 04, 2014	17.05	17.73	17.05	17.59	37,390	+0.66(+3.92%)

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.