Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.90	17.94	17.76	17.78	180,356	-0.12(-0.67%)
May 29, 2014	18.01	18.01	17.75	17.90	135,358	-0.07(-0.39%)
May 28, 2014	18.12	18.13	17.93	17.97	246,585	-0.21(-1.16%)
May 27, 2014	18.12	18.23	18.12	18.18	108,128	-0.01(-0.05%)
May 26, 2014	18.07	18.24	18.03	18.19	88,651	+0.06(+0.33%)
May 23, 2014	17.85	18.14	17.81	18.13	180,574	+0.28(+1.57%)
May 22, 2014	17.65	17.85	17.60	17.85	506,178	+0.27(+1.54%)
May 21, 2014	17.62	17.63	17.56	17.58	188,990	-0.01(-0.06%)
May 20, 2014	17.61	17.73	17.55	17.59	105,293	-0.05(-0.28%)
May 16, 2014	13.63	17.64	17.64	17.64	175,200	-0.03(-0.17%)
May 15, 2014	17.60	17.77	17.59	17.67	127,142	+0.01(+0.06%)
May 14, 2014	17.57	17.76	17.52	17.66	169,136	+0.16(+0.91%)
May 13, 2014	17.40	17.57	17.35	17.50	247,349	+0.21(+1.21%)
May 12, 2014	17.38	17.38	17.04	17.29	105,302	+0.10(+0.58%)
May 09, 2014	17.36	17.40	17.12	17.19	91,960	-0.22(-1.26%)
May 08, 2014	17.60	17.60	17.36	17.41	92,881	-0.17(-0.97%)
May 07, 2014	17.50	17.64	17.49	17.58	123,825	+0.08(+0.46%)
May 06, 2014	17.50	17.53	17.41	17.50	109,599	-0.03(-0.17%)
May 05, 2014	17.56	17.65	17.40	17.53	83,058	-0.04(-0.23%)
May 02, 2014	17.38	17.58	17.38	17.57	93,920	+0.11(+0.63%)
May 01, 2014	17.14	17.54	17.14	17.46	634,688	+0.33(+1.93%)
Apr 30, 2014	17.23	17.27	17.13	17.13	179,579	-0.01(-0.06%)
Apr 29, 2014	17.43	17.43	17.13	17.14	144,882	-0.25(-1.44%)
Apr 28, 2014	17.40	17.45	17.28	17.39	100,309	-0.10(-0.57%)
Apr 25, 2014	17.53	17.53	17.42	17.49	134,096	-0.04(-0.23%)
Apr 24, 2014	17.60	17.60	17.47	17.53	102,159	+0.00(+0.00%)
Apr 23, 2014	17.66	17.67	17.47	17.53	78,749	-0.03(-0.17%)
Apr 22, 2014	17.53	17.66	17.47	17.56	128,434	-0.01(-0.06%)
Apr 21, 2014	17.48	17.67	17.45	17.57	109,015	+0.09(+0.51%)
Apr 17, 2014	13.18	17.48	17.48	17.48	112,800	+0.02(+0.11%)
Apr 16, 2014	17.36	17.54	17.35	17.46	117,923	+0.08(+0.46%)
Apr 15, 2014	17.46	17.46	17.35	17.38	103,786	-0.02(-0.11%)
Apr 14, 2014	17.58	17.58	17.37	17.40	159,275	-0.12(-0.68%)
Apr 11, 2014	17.49	17.55	17.39	17.52	113,319	+0.07(+0.40%)
Apr 10, 2014	17.24	17.50	17.22	17.45	124,070	+0.17(+0.98%)
Apr 09, 2014	17.32	17.49	17.20	17.28	152,648	-0.07(-0.40%)
Apr 08, 2014	17.28	17.43	17.16	17.35	109,737	+0.02(+0.12%)
Apr 07, 2014	17.14	17.40	17.14	17.33	165,434	+0.23(+1.35%)
Apr 04, 2014	17.15	17.25	17.07	17.10	139,443	-0.10(-0.58%)
Apr 03, 2014	17.21	17.29	17.05	17.20	158,797	-0.05(-0.29%)
Apr 02, 2014	17.15	17.29	17.05	17.25	125,788	+0.10(+0.58%)
Apr 01, 2014	17.35	17.40	17.12	17.15	193,439	-0.25(-1.44%)
Mar 31, 2014	17.02	17.42	17.02	17.40	264,612	+0.41(+2.41%)
Mar 28, 2014	17.16	17.23	16.94	16.99	223,940	-0.11(-0.64%)
Mar 27, 2014	16.89	17.13	16.81	17.10	370,596	+0.28(+1.66%)
Mar 26, 2014	16.84	16.99	16.73	16.82	119,216	+0.03(+0.18%)
Mar 25, 2014	16.85	16.94	16.72	16.79	177,281	-0.03(-0.18%)
Mar 24, 2014	16.75	16.89	16.75	16.82	135,435	+0.07(+0.42%)
Mar 21, 2014	16.70	16.89	16.64	16.75	591,108	+0.10(+0.60%)
Mar 20, 2014	16.75	16.75	16.62	16.65	96,824	-0.10(-0.60%)
Mar 19, 2014	16.84	16.89	16.74	16.75	112,358	-0.10(-0.59%)
Mar 18, 2014	16.94	16.97	16.80	16.85	188,096	-0.09(-0.53%)
Mar 17, 2014	16.82	16.94	16.72	16.94	176,720	+0.18(+1.07%)
Mar 14, 2014	16.64	16.85	16.58	16.76	182,003	+0.06(+0.36%)
Mar 13, 2014	16.55	16.77	16.55	16.70	218,082	+0.12(+0.72%)
Mar 12, 2014	16.50	16.63	16.41	16.58	151,221	+0.06(+0.36%)
Mar 11, 2014	16.33	16.52	16.31	16.52	229,436	+0.14(+0.85%)
Mar 10, 2014	16.39	16.49	16.32	16.38	176,051	+0.03(+0.18%)
Mar 07, 2014	16.31	16.48	16.30	16.35	304,381	+0.03(+0.18%)
Mar 06, 2014	16.35	16.39	16.30	16.32	205,349	+0.01(+0.06%)
Mar 05, 2014	16.31	16.38	16.30	16.31	244,564	-0.02(-0.12%)
Mar 04, 2014	16.40	16.40	16.30	16.33	275,482	-0.01(-0.06%)

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.