Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.51	16.60	16.43	16.60	8,581	-0.06(-0.34%)
May 29, 2014	16.55	16.65	16.50	16.65	7,873	+0.10(+0.62%)
May 28, 2014	16.51	16.55	16.44	16.55	3,592	-0.01(-0.03%)
May 27, 2014	16.55	16.62	16.50	16.55	4,354	+0.08(+0.50%)
May 23, 2014	16.46	16.47	16.47	16.47	20,303	+0.01(+0.08%)
May 22, 2014	16.61	16.72	16.45	16.46	13,338	-0.11(-0.67%)
May 21, 2014	16.49	16.75	16.49	16.57	6,498	+0.01(+0.03%)
May 20, 2014	16.49	16.76	16.40	16.56	25,208	-0.03(-0.19%)
May 19, 2014	16.40	16.67	16.40	16.60	37,183	+0.16(+0.94%)
May 16, 2014	16.43	16.54	16.26	16.44	29,553	+0.07(+0.41%)
May 15, 2014	16.39	16.50	16.22	16.37	20,073	-0.08(-0.47%)
May 14, 2014	16.29	16.45	16.24	16.45	36,541	+0.17(+1.02%)
May 13, 2014	16.17	16.29	16.12	16.29	53,209	+0.06(+0.38%)
May 12, 2014	16.13	16.23	16.03	16.22	13,419	+0.16(+0.97%)
May 09, 2014	15.99	16.09	15.99	16.07	15,948	-0.03(-0.19%)
May 08, 2014	16.14	16.14	15.98	16.10	8,629	+0.17(+1.04%)
May 07, 2014	16.05	16.23	15.90	15.93	52,200	-0.15(-0.94%)
May 06, 2014	16.13	16.14	16.08	16.08	11,423	-0.05(-0.28%)
May 05, 2014	16.14	16.14	16.06	16.13	11,845	-0.08(-0.51%)
May 02, 2014	16.23	16.23	16.06	16.21	17,319	-0.10(-0.63%)
May 01, 2014	16.17	16.37	16.07	16.32	40,244	+0.04(+0.25%)
Apr 30, 2014	16.01	16.27	16.01	16.27	14,641	+0.28(+1.78%)
Apr 29, 2014	16.04	16.14	15.80	15.99	16,379	+0.03(+0.19%)
Apr 28, 2014	15.98	16.09	15.92	15.96	24,095	-0.03(-0.16%)
Apr 25, 2014	15.77	15.99	15.72	15.99	71,641	+0.21(+1.35%)
Apr 24, 2014	15.74	15.77	15.62	15.77	25,317	+0.10(+0.66%)
Apr 23, 2014	15.68	15.74	15.67	15.67	9,615	-0.04(-0.26%)
Apr 22, 2014	15.77	15.77	15.66	15.71	24,431	+0.06(+0.40%)
Apr 21, 2014	15.71	15.83	15.65	15.65	29,290	+0.03(+0.17%)
Apr 17, 2014	16.06	15.62	15.62	15.62	82,759	-0.34(-2.14%)
Apr 16, 2014	16.13	16.13	15.78	15.96	26,351	-0.02(-0.10%)
Apr 15, 2014	16.29	16.29	15.95	15.98	29,486	-0.08(-0.52%)
Apr 14, 2014	16.03	16.26	16.03	16.06	21,830	-0.16(-0.96%)
Apr 11, 2014	16.08	16.23	16.08	16.22	22,909	+0.06(+0.38%)
Apr 10, 2014	16.03	16.21	16.03	16.16	22,308	+0.12(+0.74%)
Apr 09, 2014	16.05	16.11	16.03	16.04	19,384	-0.03(-0.16%)
Apr 08, 2014	16.23	16.23	16.04	16.06	21,631	+0.06(+0.39%)
Apr 07, 2014	15.98	16.68	15.93	16.00	56,657	+0.02(+0.13%)
Apr 04, 2014	15.88	15.98	15.88	15.98	14,359	+0.00(+0.00%)
Apr 03, 2014	15.98	15.98	15.86	15.98	40,355	+0.01(+0.06%)
Apr 02, 2014	15.97	15.97	15.84	15.97	10,820	+0.03(+0.19%)
Apr 01, 2014	15.90	15.98	15.78	15.94	35,957	+0.11(+0.69%)
Mar 31, 2014	15.64	15.92	15.52	15.83	29,770	+0.10(+0.66%)
Mar 28, 2014	15.75	15.85	15.72	15.73	12,456	+0.08(+0.53%)
Mar 27, 2014	15.93	15.93	15.58	15.64	19,817	-0.26(-1.63%)
Mar 26, 2014	15.91	15.94	15.59	15.90	26,053	+0.07(+0.46%)
Mar 25, 2014	15.78	15.86	15.78	15.83	16,374	+0.06(+0.39%)
Mar 24, 2014	15.89	15.89	15.49	15.77	34,308	-0.02(-0.13%)
Mar 21, 2014	15.64	16.00	15.47	15.79	36,787	+0.23(+1.50%)
Mar 20, 2014	15.46	15.64	15.39	15.56	15,329	+0.00(+0.01%)
Mar 19, 2014	15.43	15.63	15.43	15.55	9,639	+0.22(+1.40%)
Mar 18, 2014	15.23	15.75	15.23	15.34	30,267	-0.26(-1.65%)
Mar 17, 2014	15.70	15.76	15.54	15.60	24,816	-0.10(-0.63%)
Mar 14, 2014	15.64	15.70	15.24	15.70	47,064	+0.07(+0.46%)
Mar 13, 2014	15.46	15.76	15.44	15.62	34,159	+0.27(+1.79%)
Mar 12, 2014	15.15	15.38	15.00	15.35	30,006	+0.16(+1.07%)
Mar 11, 2014	14.98	15.19	14.98	15.19	44,654	+0.13(+0.88%)
Mar 10, 2014	15.00	15.05	14.90	15.05	37,837	+0.19(+1.27%)
Mar 07, 2014	14.75	14.90	14.75	14.87	23,439	-0.03(-0.17%)
Mar 06, 2014	14.74	14.89	14.74	14.89	51,227	+0.16(+1.07%)
Mar 05, 2014	14.70	14.73	14.60	14.73	20,124	+0.08(+0.55%)
Mar 04, 2014	14.46	14.69	14.44	14.65	54,100	+0.11(+0.78%)

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.