Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.46	18.64	18.42	18.54	793,730	+0.06(+0.33%)
May 29, 2014	18.45	18.58	18.37	18.48	307,701	+0.05(+0.29%)
May 28, 2014	18.47	18.52	18.27	18.43	473,930	-0.11(-0.58%)
May 27, 2014	18.39	18.60	18.25	18.54	706,500	+0.23(+1.25%)
May 23, 2014	18.04	18.31	18.31	18.31	418,994	+0.20(+1.12%)
May 22, 2014	18.17	18.20	18.00	18.10	327,291	-0.05(-0.30%)
May 21, 2014	18.31	18.31	18.08	18.16	404,650	-0.05(-0.26%)
May 20, 2014	18.33	18.52	18.15	18.21	707,719	-0.19(-1.02%)
May 19, 2014	18.27	18.50	18.17	18.39	517,184	+0.06(+0.33%)
May 16, 2014	18.30	18.35	18.12	18.33	538,188	-0.01(-0.07%)
May 15, 2014	18.38	18.54	18.29	18.35	1,188,822	-0.08(-0.44%)
May 14, 2014	18.37	18.57	18.20	18.43	489,957	+0.01(+0.07%)
May 13, 2014	18.44	18.59	18.31	18.41	574,618	-0.01(-0.04%)
May 12, 2014	18.38	18.44	18.25	18.42	796,759	+0.13(+0.74%)
May 09, 2014	18.02	18.29	17.90	18.29	753,549	+0.27(+1.49%)
May 08, 2014	18.04	18.16	17.94	18.02	674,829	-0.02(-0.11%)
May 07, 2014	17.75	18.04	17.68	18.04	792,042	+0.32(+1.82%)
May 06, 2014	17.74	17.77	17.63	17.71	447,263	-0.12(-0.68%)
May 05, 2014	17.84	17.91	17.74	17.84	606,898	-0.13(-0.75%)
May 02, 2014	17.91	18.06	17.81	17.97	598,903	+0.03(+0.15%)
May 01, 2014	18.02	18.02	17.77	17.94	577,775	-0.06(-0.34%)
Apr 30, 2014	17.79	18.02	17.79	18.00	630,335	+0.17(+0.94%)
Apr 29, 2014	18.04	18.09	17.76	17.84	678,023	-0.13(-0.75%)
Apr 28, 2014	17.81	18.07	17.69	17.97	879,448	+0.24(+1.33%)
Apr 25, 2014	17.88	18.04	17.70	17.73	1,994,759	-0.22(-1.20%)
Apr 24, 2014	18.04	18.06	17.85	17.95	743,419	-0.05(-0.30%)
Apr 23, 2014	18.01	18.08	17.77	18.00	872,584	-0.01(-0.07%)
Apr 22, 2014	18.00	18.10	17.90	18.02	1,314,843	+0.00(+0.00%)
Apr 21, 2014	17.89	18.11	17.86	18.02	865,587	+0.10(+0.56%)
Apr 17, 2014	18.19	17.92	17.92	17.92	948,383	-0.32(-1.77%)
Apr 16, 2014	18.08	18.27	18.00	18.24	458,140	+0.24(+1.31%)
Apr 15, 2014	17.95	18.10	17.90	18.00	1,160,808	+0.07(+0.38%)
Apr 14, 2014	17.94	18.08	17.64	17.94	1,621,317	-0.22(-1.19%)
Apr 11, 2014	18.22	18.42	18.13	18.15	900,994	-0.16(-0.88%)
Apr 10, 2014	18.39	18.56	18.18	18.31	1,013,995	-0.07(-0.37%)
Apr 09, 2014	18.54	18.54	18.23	18.38	555,943	-0.13(-0.73%)
Apr 08, 2014	18.18	18.54	18.03	18.52	1,059,689	+0.31(+1.70%)
Apr 07, 2014	18.12	18.43	18.12	18.21	1,184,606	+0.02(+0.11%)
Apr 04, 2014	17.95	18.24	17.81	18.19	1,403,370	+0.30(+1.66%)
Apr 03, 2014	17.86	17.93	17.76	17.89	652,799	+0.04(+0.23%)
Apr 02, 2014	17.82	17.96	17.69	17.85	574,634	-0.09(-0.49%)
Apr 01, 2014	17.94	17.94	17.62	17.94	813,873	+0.01(+0.04%)
Mar 31, 2014	17.97	18.14	17.82	17.93	928,030	+0.01(+0.08%)
Mar 28, 2014	17.67	17.98	17.63	17.92	994,803	+0.27(+1.53%)
Mar 27, 2014	17.35	17.65	17.25	17.65	701,055	+0.25(+1.41%)
Mar 26, 2014	17.57	17.60	17.30	17.40	794,415	-0.08(-0.46%)
Mar 25, 2014	17.41	17.56	17.29	17.48	442,766	+0.17(+0.96%)
Mar 24, 2014	17.49	17.55	17.21	17.31	596,411	-0.16(-0.91%)
Mar 21, 2014	16.97	17.51	16.97	17.47	1,522,233	+0.53(+3.14%)
Mar 20, 2014	16.90	16.95	16.70	16.94	551,890	+0.05(+0.28%)
Mar 19, 2014	17.43	17.61	16.82	16.90	724,284	-0.52(-2.98%)
Mar 18, 2014	17.27	17.47	17.23	17.41	581,336	+0.14(+0.81%)
Mar 17, 2014	17.26	17.39	17.12	17.27	637,646	+0.05(+0.27%)
Mar 14, 2014	17.06	17.27	17.06	17.23	594,782	+0.17(+1.02%)
Mar 13, 2014	17.25	17.30	17.04	17.06	903,674	-0.22(-1.27%)
Mar 12, 2014	17.08	17.31	17.06	17.27	1,428,799	+0.09(+0.54%)
Mar 11, 2014	17.22	17.36	17.14	17.18	984,126	+0.02(+0.12%)
Mar 10, 2014	17.15	17.27	17.09	17.16	621,181	-0.03(-0.15%)
Mar 07, 2014	17.67	17.67	17.11	17.19	1,398,411	-0.47(-2.68%)
Mar 06, 2014	17.99	18.06	17.65	17.66	669,674	-0.31(-1.74%)
Mar 05, 2014	17.94	18.11	17.82	17.97	536,105	+0.00(+0.00%)
Mar 04, 2014	17.71	18.02	17.71	17.97	900,823	+0.37(+2.08%)

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.