Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.86	16.94	16.79	16.87	524,579	+0.04(+0.26%)
May 29, 2014	17.05	17.05	16.81	16.83	406,868	-0.12(-0.73%)
May 28, 2014	17.12	17.12	16.78	16.95	684,653	-0.28(-1.65%)
May 27, 2014	17.18	17.39	17.00	17.24	345,216	+0.21(+1.23%)
May 23, 2014	16.97	17.03	17.03	17.03	367,712	+0.14(+0.81%)
May 22, 2014	16.77	16.90	16.73	16.89	114,718	+0.18(+1.08%)
May 21, 2014	16.80	16.93	16.59	16.71	387,223	+0.02(+0.13%)
May 20, 2014	16.90	16.90	16.54	16.69	547,379	-0.20(-1.20%)
May 19, 2014	16.53	16.90	16.49	16.89	359,939	+0.32(+1.96%)
May 16, 2014	16.66	16.67	16.40	16.56	370,599	-0.14(-0.82%)
May 15, 2014	16.56	16.74	16.25	16.70	623,213	+0.11(+0.65%)
May 14, 2014	16.91	16.91	16.50	16.59	456,348	-0.31(-1.84%)
May 13, 2014	17.20	17.29	16.90	16.90	365,943	-0.35(-2.01%)
May 12, 2014	16.90	17.31	16.76	17.25	664,244	+0.45(+2.66%)
May 09, 2014	16.41	16.92	16.36	16.80	534,233	+0.30(+1.84%)
May 08, 2014	16.54	16.81	16.45	16.50	426,370	-0.04(-0.26%)
May 07, 2014	16.33	16.56	16.20	16.54	357,350	+0.22(+1.33%)
May 06, 2014	16.42	16.64	16.29	16.33	581,125	-0.17(-1.05%)
May 05, 2014	16.40	16.60	16.27	16.50	372,085	-0.05(-0.31%)
May 02, 2014	16.44	16.86	16.43	16.55	570,450	+0.16(+0.97%)
May 01, 2014	16.48	16.56	16.13	16.39	498,634	-0.12(-0.70%)
Apr 30, 2014	16.33	16.55	16.25	16.51	372,689	+0.14(+0.84%)
Apr 29, 2014	16.56	16.65	16.31	16.37	382,721	-0.07(-0.44%)
Apr 28, 2014	16.55	16.72	16.31	16.44	499,048	-0.05(-0.31%)
Apr 25, 2014	16.64	16.86	16.44	16.49	686,008	-0.26(-1.55%)
Apr 24, 2014	17.16	17.16	16.72	16.75	719,130	-0.31(-1.82%)
Apr 23, 2014	17.26	17.50	17.05	17.06	468,825	-0.30(-1.70%)
Apr 22, 2014	17.32	17.54	17.21	17.36	432,610	+0.06(+0.33%)
Apr 21, 2014	17.29	17.40	17.14	17.30	375,812	-0.06(-0.33%)
Apr 17, 2014	17.22	17.36	17.36	17.36	509,865	+0.14(+0.84%)
Apr 16, 2014	17.36	17.36	17.06	17.21	532,159	+0.00(+0.00%)
Apr 15, 2014	17.32	17.48	16.98	17.21	676,196	-0.09(-0.54%)
Apr 14, 2014	17.44	17.60	17.10	17.31	432,009	+0.01(+0.04%)
Apr 11, 2014	17.17	17.50	16.97	17.30	483,099	-0.07(-0.42%)
Apr 10, 2014	17.81	17.81	17.23	17.37	538,969	-0.43(-2.43%)
Apr 09, 2014	17.97	17.97	17.62	17.81	490,653	-0.12(-0.68%)
Apr 08, 2014	17.93	18.23	17.78	17.93	753,289	-0.04(-0.20%)
Apr 07, 2014	18.13	18.32	17.84	17.96	526,765	-0.18(-0.99%)
Apr 04, 2014	18.61	18.70	18.08	18.14	446,499	-0.43(-2.29%)
Apr 03, 2014	18.53	18.64	18.43	18.57	195,705	+0.01(+0.08%)
Apr 02, 2014	18.63	18.70	18.51	18.56	450,373	-0.10(-0.54%)
Apr 01, 2014	18.25	18.72	18.18	18.66	493,401	+0.36(+1.97%)
Mar 31, 2014	17.99	18.35	17.97	18.30	378,428	+0.45(+2.55%)
Mar 28, 2014	17.90	18.24	17.80	17.84	239,477	-0.04(-0.24%)
Mar 27, 2014	18.06	18.22	17.84	17.89	419,955	-0.20(-1.12%)
Mar 26, 2014	18.54	18.57	18.09	18.09	453,236	-0.34(-1.84%)
Mar 25, 2014	18.57	18.69	18.40	18.43	377,363	-0.10(-0.55%)
Mar 24, 2014	18.69	18.83	18.42	18.53	351,556	-0.09(-0.47%)
Mar 21, 2014	18.79	19.03	18.52	18.61	1,326,986	-0.09(-0.46%)
Mar 20, 2014	18.17	18.73	18.17	18.70	479,348	+0.50(+2.74%)
Mar 19, 2014	18.22	18.44	18.06	18.20	336,355	-0.02(-0.12%)
Mar 18, 2014	18.18	18.30	18.06	18.22	362,979	+0.08(+0.44%)
Mar 17, 2014	18.15	18.40	18.08	18.14	482,290	+0.10(+0.56%)
Mar 14, 2014	17.72	18.05	17.72	18.04	505,104	+0.22(+1.21%)
Mar 13, 2014	17.96	18.05	17.70	17.83	276,689	-0.12(-0.64%)
Mar 12, 2014	17.93	18.02	17.66	17.94	452,433	-0.05(-0.28%)
Mar 11, 2014	18.08	18.14	17.81	17.99	447,114	-0.14(-0.76%)
Mar 10, 2014	18.11	18.33	17.95	18.13	358,947	+0.01(+0.04%)
Mar 07, 2014	18.14	18.34	18.04	18.12	392,116	+0.13(+0.72%)
Mar 06, 2014	17.89	18.05	17.76	17.99	452,573	+0.19(+1.10%)
Mar 05, 2014	17.83	17.99	17.60	17.80	526,870	-0.02(-0.12%)
Mar 04, 2014	17.46	17.94	17.30	17.82	1,286,580	+0.58(+3.35%)

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.