Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.99	17.03	16.86	16.99	2,590,854	+0.01(+0.07%)
May 29, 2014	16.96	16.98	16.86	16.98	2,222,816	+0.04(+0.25%)
May 28, 2014	16.88	17.07	16.82	16.94	2,466,021	+0.11(+0.65%)
May 27, 2014	16.56	16.88	16.53	16.83	3,584,210	+0.29(+1.74%)
May 23, 2014	16.23	16.54	16.54	16.54	2,138,691	+0.27(+1.69%)
May 22, 2014	16.23	16.31	16.14	16.27	922,553	+0.04(+0.26%)
May 21, 2014	16.16	16.28	16.12	16.22	2,441,220	+0.09(+0.57%)
May 20, 2014	16.39	16.39	16.05	16.13	2,911,837	-0.24(-1.46%)
May 19, 2014	16.06	16.46	15.97	16.37	4,112,342	+0.49(+3.08%)
May 16, 2014	15.81	15.99	15.75	15.88	5,361,303	+0.09(+0.58%)
May 15, 2014	15.87	15.87	15.44	15.79	4,191,644	-0.11(-0.69%)
May 14, 2014	16.00	16.12	15.86	15.90	2,167,416	-0.16(-0.99%)
May 13, 2014	16.00	16.11	15.82	16.06	3,637,678	+0.05(+0.31%)
May 12, 2014	15.89	16.18	15.87	16.01	1,926,106	+0.16(+1.04%)
May 09, 2014	16.05	16.05	15.67	15.84	3,002,658	-0.15(-0.95%)
May 08, 2014	15.84	16.30	15.80	16.00	4,147,753	+0.10(+0.61%)
May 07, 2014	16.02	16.09	15.81	15.90	5,361,881	-0.10(-0.61%)
May 06, 2014	16.16	16.22	15.89	16.00	4,827,254	-0.23(-1.43%)
May 05, 2014	16.01	16.41	15.87	16.23	3,599,708	+0.10(+0.61%)
May 02, 2014	16.23	16.34	16.06	16.13	3,122,727	-0.09(-0.53%)
May 01, 2014	16.30	16.53	16.11	16.22	4,530,242	-0.15(-0.93%)
Apr 30, 2014	15.58	16.41	15.47	16.37	7,191,986	+1.06(+6.90%)
Apr 29, 2014	14.95	15.33	14.95	15.31	5,785,071	+0.35(+2.37%)
Apr 28, 2014	15.25	15.30	14.73	14.96	4,072,134	-0.21(-1.37%)
Apr 25, 2014	15.55	15.56	15.03	15.17	3,021,914	-0.42(-2.70%)
Apr 24, 2014	15.61	15.74	15.45	15.59	2,090,264	-0.02(-0.16%)
Apr 23, 2014	15.70	15.72	15.54	15.61	1,846,334	-0.09(-0.58%)
Apr 22, 2014	15.52	15.78	15.44	15.70	2,221,907	+0.20(+1.26%)
Apr 21, 2014	15.47	15.59	15.39	15.51	1,759,275	+0.02(+0.12%)
Apr 17, 2014	15.51	15.49	15.49	15.49	2,120,682	-0.07(-0.47%)
Apr 16, 2014	15.11	15.56	15.05	15.56	5,748,777	+0.54(+3.62%)
Apr 15, 2014	15.03	15.20	14.70	15.02	4,327,279	+0.04(+0.29%)
Apr 14, 2014	15.86	15.86	14.90	14.98	5,541,754	-0.30(-1.96%)
Apr 11, 2014	15.61	15.68	15.23	15.28	4,115,546	-0.46(-2.95%)
Apr 10, 2014	15.92	16.30	15.65	15.74	4,996,927	-0.19(-1.19%)
Apr 09, 2014	15.84	16.11	15.78	15.93	4,248,650	+0.18(+1.12%)
Apr 08, 2014	15.81	15.88	15.51	15.75	4,818,798	-0.12(-0.73%)
Apr 07, 2014	16.42	16.51	15.86	15.87	10,635,081	-0.61(-3.71%)
Apr 04, 2014	16.63	16.85	16.17	16.48	9,568,416	-0.04(-0.22%)
Apr 03, 2014	16.39	16.55	16.27	16.52	5,113,784	+0.15(+0.93%)
Apr 02, 2014	15.72	16.41	15.68	16.36	9,621,948	+0.69(+4.40%)
Apr 01, 2014	15.87	15.94	15.63	15.67	3,921,641	-0.20(-1.27%)
Mar 31, 2014	15.71	16.01	15.70	15.87	3,047,333	+0.32(+2.04%)
Mar 28, 2014	15.39	15.82	15.39	15.56	2,969,932	+0.27(+1.76%)
Mar 27, 2014	15.41	15.48	15.15	15.29	2,859,103	-0.13(-0.87%)
Mar 26, 2014	15.78	15.83	15.32	15.42	3,432,702	-0.29(-1.83%)
Mar 25, 2014	15.65	15.84	15.61	15.71	4,399,455	+0.14(+0.90%)
Mar 24, 2014	15.46	15.61	15.28	15.57	4,292,935	+0.15(+0.99%)
Mar 21, 2014	15.73	15.92	15.38	15.42	9,126,152	-0.18(-1.14%)
Mar 20, 2014	15.52	15.71	15.45	15.59	2,355,412	+0.04(+0.28%)
Mar 19, 2014	15.69	15.74	15.40	15.55	4,745,608	-0.18(-1.13%)
Mar 18, 2014	15.48	15.76	15.47	15.73	2,975,309	+0.26(+1.70%)
Mar 17, 2014	15.55	15.60	15.38	15.47	2,276,003	+0.04(+0.28%)
Mar 14, 2014	15.42	15.50	15.32	15.42	4,030,650	-0.08(-0.51%)
Mar 13, 2014	15.73	15.86	15.45	15.50	3,911,970	-0.19(-1.21%)
Mar 12, 2014	15.65	15.73	15.36	15.69	5,877,677	-0.07(-0.46%)
Mar 11, 2014	15.97	16.06	15.72	15.76	3,896,259	-0.16(-1.04%)
Mar 10, 2014	16.09	16.09	15.80	15.93	4,860,694	-0.26(-1.62%)
Mar 07, 2014	16.16	16.27	15.92	16.19	4,005,980	+0.13(+0.84%)
Mar 06, 2014	16.11	16.17	15.97	16.06	3,784,454	-0.02(-0.11%)
Mar 05, 2014	15.88	16.08	15.85	16.08	4,321,931	+0.20(+1.27%)
Mar 04, 2014	15.80	16.01	15.64	15.87	6,141,136	+0.20(+1.25%)

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.