Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.36	16.46	16.06	16.09	194,585	-0.35(-2.13%)
May 29, 2014	16.80	17.03	16.42	16.44	108,971	-0.37(-2.20%)
May 28, 2014	17.42	17.43	16.81	16.81	122,336	-0.62(-3.53%)
May 27, 2014	17.05	17.42	16.92	17.42	129,112	+0.53(+3.14%)
May 23, 2014	16.96	16.89	16.89	16.89	119,538	-0.02(-0.11%)
May 22, 2014	16.88	17.23	16.70	16.91	62,662	+0.09(+0.51%)
May 21, 2014	16.65	16.94	16.64	16.83	238,592	+0.31(+1.89%)
May 20, 2014	16.60	16.62	16.25	16.52	336,434	-0.09(-0.57%)
May 19, 2014	16.67	16.81	16.53	16.61	171,581	-0.17(-1.02%)
May 16, 2014	16.89	17.14	16.46	16.78	133,472	-0.18(-1.06%)
May 15, 2014	16.64	17.05	16.57	16.96	287,048	+0.32(+1.93%)
May 14, 2014	16.84	16.95	16.55	16.64	262,935	-0.23(-1.35%)
May 13, 2014	17.04	17.22	16.83	16.87	206,111	-0.16(-0.95%)
May 12, 2014	16.71	17.18	16.69	17.03	323,705	+0.31(+1.87%)
May 09, 2014	16.48	16.85	16.29	16.71	229,596	+0.11(+0.68%)
May 08, 2014	16.76	17.31	16.55	16.60	226,593	-0.16(-0.96%)
May 07, 2014	17.07	17.07	16.42	16.76	306,493	-0.30(-1.78%)
May 06, 2014	17.36	17.43	17.05	17.06	248,701	-0.45(-2.59%)
May 05, 2014	18.07	18.07	17.15	17.52	273,246	-0.28(-1.60%)
May 02, 2014	18.21	18.21	17.77	17.80	306,079	-0.34(-1.88%)
May 01, 2014	18.14	18.38	17.90	18.14	333,249	-0.05(-0.26%)
Apr 30, 2014	17.62	18.46	17.53	18.19	369,831	+0.52(+2.95%)
Apr 29, 2014	16.44	18.60	16.16	17.67	1,298,546	+2.61(+17.36%)
Apr 28, 2014	15.37	15.90	14.91	15.06	608,878	-0.30(-1.97%)
Apr 25, 2014	15.80	15.99	15.34	15.36	181,516	-0.57(-3.57%)
Apr 24, 2014	16.45	16.61	15.84	15.93	206,942	-0.47(-2.89%)
Apr 23, 2014	16.72	16.99	16.25	16.40	177,063	-0.30(-1.81%)
Apr 22, 2014	16.60	16.99	16.53	16.70	288,117	+0.14(+0.83%)
Apr 21, 2014	16.40	16.64	16.24	16.57	79,640	+0.13(+0.78%)
Apr 17, 2014	16.31	16.44	16.44	16.44	135,906	+0.08(+0.46%)
Apr 16, 2014	16.02	16.40	15.86	16.36	250,044	+0.50(+3.16%)
Apr 15, 2014	15.80	16.03	15.16	15.86	217,603	+0.15(+0.96%)
Apr 14, 2014	15.80	16.06	15.45	15.71	192,080	+0.06(+0.36%)
Apr 11, 2014	16.24	16.38	15.53	15.65	296,269	-0.74(-4.51%)
Apr 10, 2014	17.29	17.32	16.32	16.39	284,878	-0.96(-5.51%)
Apr 09, 2014	17.25	17.44	17.09	17.35	162,457	+0.09(+0.55%)
Apr 08, 2014	16.52	19.17	16.41	17.25	470,205	+0.70(+4.23%)
Apr 07, 2014	16.70	16.70	16.11	16.55	278,344	-0.21(-1.24%)
Apr 04, 2014	17.45	17.46	16.37	16.76	336,952	-0.56(-3.23%)
Apr 03, 2014	17.32	17.42	17.12	17.32	190,566	+0.04(+0.22%)
Apr 02, 2014	17.25	17.39	17.00	17.28	192,846	+0.02(+0.11%)
Apr 01, 2014	17.23	17.72	17.02	17.26	208,714	+0.11(+0.66%)
Mar 31, 2014	17.03	17.40	16.99	17.15	188,212	+0.26(+1.51%)
Mar 28, 2014	17.17	17.52	16.80	16.89	149,805	-0.30(-1.76%)
Mar 27, 2014	17.32	17.77	16.89	17.20	179,196	-0.10(-0.60%)
Mar 26, 2014	17.47	17.75	17.30	17.30	294,087	-0.07(-0.38%)
Mar 25, 2014	17.65	17.92	17.04	17.37	238,509	-0.16(-0.92%)
Mar 24, 2014	17.78	17.78	17.06	17.53	175,831	-0.21(-1.17%)
Mar 21, 2014	17.78	18.15	17.68	17.74	360,397	-0.04(-0.21%)
Mar 20, 2014	17.76	18.24	17.61	17.77	110,479	-0.07(-0.37%)
Mar 19, 2014	18.35	18.53	17.81	17.84	133,780	-0.49(-2.69%)
Mar 18, 2014	18.21	18.38	18.12	18.33	159,550	+0.18(+0.99%)
Mar 17, 2014	18.13	18.37	18.10	18.15	123,075	+0.15(+0.84%)
Mar 14, 2014	17.85	18.16	17.85	18.00	138,191	+0.04(+0.21%)
Mar 13, 2014	19.17	19.22	17.92	17.96	217,474	-1.11(-5.81%)
Mar 12, 2014	18.97	19.31	18.70	19.07	196,898	-0.08(-0.40%)
Mar 11, 2014	19.20	19.30	18.85	19.15	164,316	+0.03(+0.15%)
Mar 10, 2014	18.91	19.16	18.82	19.12	180,975	+0.10(+0.55%)
Mar 07, 2014	18.67	19.08	18.18	19.02	237,193	+0.50(+2.71%)
Mar 06, 2014	18.41	18.72	18.37	18.51	174,506	+0.09(+0.46%)
Mar 05, 2014	18.38	18.47	18.13	18.43	164,993	-0.04(-0.21%)
Mar 04, 2014	17.74	18.65	17.74	18.47	705,870	+0.88(+5.01%)

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.