Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.85	16.90	16.84	16.90	3,528	-0.18(-1.05%)
May 29, 2014	16.93	17.13	16.93	17.08	28,620	+0.39(+2.34%)
May 28, 2014	16.63	16.82	16.60	16.69	15,973	+0.11(+0.66%)
May 27, 2014	16.51	16.58	16.47	16.58	10,207	+0.10(+0.61%)
May 23, 2014		16.48	16.48	16.48	0	-0.35(-2.06%)
May 22, 2014	16.85	16.85	16.76	16.83	6,302	+0.08(+0.45%)
May 21, 2014	16.77	16.77	16.64	16.75	9,409	+0.10(+0.60%)
May 20, 2014	16.59	16.72	16.57	16.65	39,671	-0.26(-1.54%)
May 19, 2014	16.83	16.92	16.83	16.91	30,568	+0.10(+0.59%)
May 16, 2014	16.78	16.81	16.69	16.81	9,498	+0.11(+0.66%)
May 15, 2014	16.76	16.78	16.68	16.70	10,779	-0.08(-0.48%)
May 14, 2014	16.81	16.87	16.77	16.78	12,563	-0.15(-0.89%)
May 13, 2014	16.98	16.98	16.85	16.93	13,147	-0.15(-0.88%)
May 12, 2014	17.09	17.09	16.98	17.08	13,432	+0.08(+0.47%)
May 09, 2014	17.02	17.06	16.94	17.00	7,738	-0.15(-0.87%)
May 08, 2014	17.26	17.26	17.15	17.15	6,580	-0.38(-2.17%)
May 07, 2014	17.46	17.59	17.44	17.53	5,285	-0.12(-0.71%)
May 06, 2014	17.71	17.71	17.60	17.66	3,916	-0.04(-0.25%)
May 05, 2014	17.71	17.71	17.57	17.70	15,218	-0.01(-0.06%)
May 02, 2014	17.67	17.76	17.64	17.71	5,282	-0.17(-0.95%)
May 01, 2014	17.83	17.90	17.83	17.88	11,400	+0.05(+0.28%)
Apr 30, 2014	17.69	17.85	17.69	17.83	197,754	+0.39(+2.25%)
Apr 29, 2014	17.40	17.44	17.40	17.44	22,570	+0.06(+0.33%)
Apr 28, 2014	17.29	17.40	17.29	17.38	35,829	-0.10(-0.57%)
Apr 25, 2014	17.55	17.57	17.48	17.48	7,434	-0.91(-4.95%)
Apr 24, 2014	18.40	18.44	18.25	18.39	15,864	+0.29(+1.60%)
Apr 23, 2014	18.03	18.12	18.03	18.10	7,832	-0.03(-0.17%)
Apr 22, 2014	18.12	18.16	18.02	18.13	16,657	+0.13(+0.70%)
Apr 21, 2014	18.17	18.17	18.00	18.00	14,052	-0.42(-2.26%)
Apr 17, 2014		18.42	18.42	18.42	0	+0.98(+5.62%)
Apr 16, 2014	17.38	17.45	17.34	17.44	5,185	+0.42(+2.47%)
Apr 15, 2014	17.02	17.08	16.93	17.02	22,304	-0.15(-0.90%)
Apr 14, 2014	17.12	17.22	17.12	17.17	16,388	+0.21(+1.26%)
Apr 11, 2014	17.00	17.20	16.96	16.96	0	+0.11(+0.65%)
Apr 10, 2014	17.09	17.09	16.85	16.85	12,502	-0.32(-1.86%)
Apr 09, 2014	17.05	17.17	17.05	17.17	6,212	+0.16(+0.95%)
Apr 08, 2014	17.02	17.05	17.00	17.01	6,723	-0.29(-1.68%)
Apr 07, 2014	17.29	17.46	17.29	17.30	13,631	-0.18(-1.03%)
Apr 04, 2014	17.55	17.62	17.41	17.48	0	+0.16(+0.92%)
Apr 03, 2014	17.40	17.47	17.30	17.32	4,444	+0.08(+0.46%)
Apr 02, 2014	17.17	17.37	17.17	17.24	6,358	-0.11(-0.63%)
Apr 01, 2014	17.28	17.37	17.28	17.35	11,774	-0.20(-1.14%)
Mar 31, 2014	17.58	17.59	17.48	17.55	22,067	+0.12(+0.69%)
Mar 28, 2014	17.44	17.44	17.38	17.43	0	-0.22(-1.25%)
Mar 27, 2014	17.67	17.67	17.41	17.65	21,324	-0.32(-1.78%)
Mar 26, 2014	18.07	18.21	17.92	17.97	16,848	-0.37(-2.02%)
Mar 25, 2014	18.32	18.40	18.27	18.34	7,713	+0.09(+0.49%)
Mar 24, 2014	18.26	18.30	18.16	18.25	29,750	+0.18(+1.00%)
Mar 21, 2014	18.07	18.12	17.95	18.07	12,460	+0.07(+0.39%)
Mar 20, 2014	18.01	18.01	17.91	18.00	50,370	-0.16(-0.88%)
Mar 19, 2014	18.15	18.22	18.05	18.16	11,947	+0.46(+2.60%)
Mar 18, 2014	17.63	17.75	17.63	17.70	128,311	+0.14(+0.80%)
Mar 17, 2014	17.50	17.57	17.50	17.56	4,094	+0.08(+0.47%)
Mar 14, 2014	17.37	17.58	17.37	17.48	0	-0.10(-0.58%)
Mar 13, 2014	17.64	17.72	17.52	17.58	5,774	-0.17(-0.96%)
Mar 12, 2014	17.60	17.76	17.60	17.75	4,500	-0.09(-0.49%)
Mar 11, 2014	17.89	17.91	17.83	17.84	16,714	-0.53(-2.90%)
Mar 10, 2014	18.27	18.37	18.26	18.37	10,153	+0.40(+2.23%)
Mar 07, 2014	17.98	18.01	17.90	17.97	0	-0.03(-0.17%)
Mar 06, 2014	17.97	18.06	17.97	18.00	5,659	+0.09(+0.50%)
Mar 05, 2014	17.91	18.00	17.91	17.91	3,222	-0.06(-0.33%)
Mar 04, 2014	18.00	18.06	17.97	17.97	12,590	+0.12(+0.70%)

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.