Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.63	17.73	17.50	17.63	1,284,151	+0.01(+0.04%)
May 29, 2014	17.88	18.09	17.61	17.63	4,739,120	-1.20(-6.39%)
May 28, 2014	18.90	19.09	18.73	18.83	668,132	-0.06(-0.34%)
May 27, 2014	19.09	19.23	18.85	18.89	848,370	-0.21(-1.08%)
May 23, 2014	18.69	19.10	19.10	19.10	967,404	+0.85(+4.67%)
May 22, 2014	18.22	18.70	18.22	18.25	710,184	+0.58(+3.29%)
May 21, 2014	18.51	18.61	17.17	17.67	3,028,812	-1.79(-9.18%)
May 20, 2014	19.58	19.63	19.12	19.45	1,254,825	-0.11(-0.57%)
May 19, 2014	19.61	19.72	19.52	19.56	689,463	-0.10(-0.49%)
May 16, 2014	19.48	19.73	19.40	19.66	486,437	+0.13(+0.65%)
May 15, 2014	19.56	19.60	19.06	19.53	842,916	-0.06(-0.28%)
May 14, 2014	19.99	20.11	19.55	19.59	714,561	-0.33(-1.68%)
May 13, 2014	19.87	20.17	19.83	19.92	593,373	+0.12(+0.60%)
May 12, 2014	19.71	19.83	19.64	19.80	608,889	+0.18(+0.93%)
May 09, 2014	19.34	19.64	19.15	19.62	507,930	+0.25(+1.32%)
May 08, 2014	19.12	19.44	19.12	19.36	575,947	+0.23(+1.21%)
May 07, 2014	18.97	19.14	18.73	19.13	644,768	+0.19(+1.01%)
May 06, 2014	18.64	18.96	18.58	18.94	631,085	+0.28(+1.49%)
May 05, 2014	18.60	18.77	18.45	18.66	488,109	-0.02(-0.13%)
May 02, 2014	18.49	18.93	18.46	18.69	445,149	+0.22(+1.16%)
May 01, 2014	18.53	18.66	18.37	18.47	423,624	-0.05(-0.26%)
Apr 30, 2014	18.45	18.54	18.33	18.52	490,655	+0.06(+0.30%)
Apr 29, 2014	18.11	18.52	18.09	18.46	510,633	+0.41(+2.25%)
Apr 28, 2014	18.24	18.29	17.77	18.06	861,464	-0.13(-0.70%)
Apr 25, 2014	17.95	18.29	17.95	18.18	792,773	+0.22(+1.20%)
Apr 24, 2014	18.15	18.15	17.90	17.97	528,749	-0.06(-0.35%)
Apr 23, 2014	17.83	18.11	17.76	18.03	498,393	+0.18(+0.98%)
Apr 22, 2014	17.48	18.10	17.48	17.86	1,221,636	+0.41(+2.33%)
Apr 21, 2014	17.63	17.74	17.40	17.45	326,745	-0.16(-0.90%)
Apr 17, 2014	17.56	17.61	17.61	17.61	209,819	+0.06(+0.36%)
Apr 16, 2014	17.27	17.64	17.23	17.55	626,459	+0.37(+2.18%)
Apr 15, 2014	17.13	17.28	16.97	17.17	1,352,754	+0.09(+0.51%)
Apr 14, 2014	17.12	17.17	16.94	17.09	962,748	+0.04(+0.23%)
Apr 11, 2014	17.44	17.49	16.88	17.05	1,324,060	-0.44(-2.51%)
Apr 10, 2014	17.66	17.74	17.38	17.48	953,630	-0.20(-1.13%)
Apr 09, 2014	17.63	17.76	17.45	17.68	1,032,045	+0.18(+1.05%)
Apr 08, 2014	17.48	17.65	17.39	17.50	923,923	+0.00(+0.00%)
Apr 07, 2014	17.44	17.55	17.27	17.50	1,751,212	-0.02(-0.09%)
Apr 04, 2014	17.85	17.92	17.46	17.52	1,176,252	-0.26(-1.48%)
Apr 03, 2014	18.12	18.20	17.70	17.78	1,784,208	-0.42(-2.32%)
Apr 02, 2014	17.87	18.20	17.77	18.20	932,081	+0.41(+2.33%)
Apr 01, 2014	17.53	17.88	17.50	17.79	509,009	+0.26(+1.45%)
Mar 31, 2014	17.40	17.56	17.27	17.53	468,898	+0.18(+1.06%)
Mar 28, 2014	17.30	17.66	17.21	17.35	914,493	+0.05(+0.28%)
Mar 27, 2014	17.53	17.53	17.24	17.30	661,044	-0.25(-1.41%)
Mar 26, 2014	17.61	17.80	17.50	17.55	758,081	+0.00(+0.00%)
Mar 25, 2014	17.33	17.59	17.31	17.55	636,903	+0.25(+1.47%)
Mar 24, 2014	17.45	17.52	17.17	17.29	765,766	-0.11(-0.64%)
Mar 21, 2014	17.58	17.73	17.38	17.40	1,765,604	-0.13(-0.73%)
Mar 20, 2014	17.43	17.73	17.42	17.53	759,542	+0.06(+0.36%)
Mar 19, 2014	17.35	17.60	17.29	17.47	1,083,638	+0.10(+0.55%)
Mar 18, 2014	17.17	17.42	17.17	17.37	942,421	+0.25(+1.44%)
Mar 17, 2014	17.39	17.45	17.11	17.12	1,114,357	-0.14(-0.83%)
Mar 14, 2014	17.10	17.40	16.93	17.27	1,240,237	+0.18(+1.03%)
Mar 13, 2014	17.36	17.44	17.06	17.09	981,680	-0.28(-1.61%)
Mar 12, 2014	17.21	17.44	17.12	17.37	952,127	+0.04(+0.23%)
Mar 11, 2014	17.47	17.48	17.31	17.33	659,123	-0.12(-0.69%)
Mar 10, 2014	17.48	17.48	17.32	17.45	797,233	+0.02(+0.09%)
Mar 07, 2014	17.39	17.55	17.33	17.44	613,315	+0.07(+0.41%)
Mar 06, 2014	17.52	17.59	17.32	17.36	490,103	-0.08(-0.46%)
Mar 05, 2014	17.70	17.70	17.42	17.44	587,577	-0.22(-1.22%)
Mar 04, 2014	17.09	17.76	17.09	17.66	1,104,099	+0.69(+4.04%)

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.