Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.16	17.24	16.98	17.07	5,504,842	-0.16(-0.91%)
May 29, 2014	17.33	17.50	17.11	17.22	5,919,953	-0.02(-0.10%)
May 28, 2014	17.47	17.58	17.15	17.24	7,548,484	-0.03(-0.20%)
May 27, 2014	17.28	17.34	17.02	17.28	10,979,365	+0.09(+0.51%)
May 23, 2014	16.80	17.19	17.19	17.19	10,980,666	+0.33(+1.97%)
May 22, 2014	16.41	16.91	16.32	16.86	5,174,549	+0.45(+2.71%)
May 21, 2014	16.23	16.43	16.13	16.41	6,464,942	+0.18(+1.13%)
May 20, 2014	16.31	16.37	16.04	16.23	7,345,487	-0.14(-0.85%)
May 19, 2014	16.37	16.42	16.18	16.37	4,439,098	-0.07(-0.42%)
May 16, 2014	16.59	16.70	16.33	16.44	6,437,745	+0.02(+0.11%)
May 15, 2014	16.26	16.50	15.94	16.42	8,274,189	+0.09(+0.53%)
May 14, 2014	16.67	16.68	16.32	16.33	8,773,124	-0.33(-1.99%)
May 13, 2014	16.46	16.95	16.44	16.67	13,329,131	+0.23(+1.38%)
May 12, 2014	16.06	16.54	16.06	16.44	9,494,441	+0.45(+2.84%)
May 09, 2014	15.79	16.05	15.72	15.99	6,712,991	+0.14(+0.88%)
May 08, 2014	15.89	16.12	15.72	15.85	6,926,194	-0.03(-0.22%)
May 07, 2014	15.98	16.04	15.75	15.88	5,189,578	-0.06(-0.38%)
May 06, 2014	16.11	16.14	15.80	15.94	7,483,809	-0.21(-1.30%)
May 05, 2014	16.24	16.37	16.06	16.15	4,161,435	-0.17(-1.07%)
May 02, 2014	16.14	16.54	16.08	16.33	5,153,002	+0.16(+0.97%)
May 01, 2014	16.06	16.44	16.02	16.17	4,989,654	+0.12(+0.76%)
Apr 30, 2014	15.95	16.10	15.84	16.05	4,787,666	+0.06(+0.38%)
Apr 29, 2014	15.92	16.08	15.79	15.99	5,475,592	+0.06(+0.38%)
Apr 28, 2014	16.11	16.55	15.85	15.92	10,143,778	-0.17(-1.03%)
Apr 25, 2014	16.45	16.51	15.99	16.09	9,883,306	-0.48(-2.90%)
Apr 24, 2014	16.85	16.89	16.33	16.57	12,104,657	+0.37(+2.26%)
Apr 23, 2014	16.30	16.31	15.88	16.20	10,610,499	-0.09(-0.54%)
Apr 22, 2014	16.32	16.53	16.25	16.29	6,692,486	-0.04(-0.27%)
Apr 21, 2014	16.32	16.39	16.09	16.33	7,118,987	+0.01(+0.05%)
Apr 17, 2014	16.49	16.33	16.33	16.33	5,282,271	-0.17(-1.00%)
Apr 16, 2014	16.38	16.57	16.19	16.49	4,331,237	+0.18(+1.12%)
Apr 15, 2014	16.38	16.65	15.98	16.31	6,801,175	-0.06(-0.37%)
Apr 14, 2014	16.44	16.57	16.24	16.37	4,004,860	+0.04(+0.27%)
Apr 11, 2014	16.41	16.65	16.26	16.33	5,836,215	-0.20(-1.21%)
Apr 10, 2014	16.73	16.96	16.53	16.53	6,317,798	-0.18(-1.10%)
Apr 09, 2014	16.75	16.83	16.33	16.71	6,705,671	+0.03(+0.16%)
Apr 08, 2014	16.64	16.88	16.52	16.68	8,322,136	+0.08(+0.47%)
Apr 07, 2014	16.98	17.03	16.46	16.61	7,420,917	-0.40(-2.36%)
Apr 04, 2014	17.28	17.58	16.84	17.01	9,139,548	-0.19(-1.12%)
Apr 03, 2014	17.15	17.27	16.90	17.20	3,768,193	+0.02(+0.10%)
Apr 02, 2014	17.14	17.28	16.93	17.18	4,963,851	+0.05(+0.31%)
Apr 01, 2014	16.76	17.18	16.67	17.13	7,324,133	+0.38(+2.29%)
Mar 31, 2014	16.68	16.90	16.43	16.74	5,243,086	+0.16(+0.95%)
Mar 28, 2014	16.38	16.71	16.31	16.59	6,319,273	+0.29(+1.77%)
Mar 27, 2014	16.22	16.50	16.05	16.30	7,676,931	+0.10(+0.59%)
Mar 26, 2014	16.47	16.58	16.20	16.20	6,372,225	-0.20(-1.22%)
Mar 25, 2014	16.25	16.56	16.16	16.40	8,392,269	-0.03(-0.21%)
Mar 24, 2014	16.74	16.78	16.26	16.44	8,702,181	-0.24(-1.41%)
Mar 21, 2014	17.04	17.05	16.63	16.68	10,293,122	-0.25(-1.49%)
Mar 20, 2014	17.17	17.24	16.74	16.93	9,884,028	-0.18(-1.07%)
Mar 19, 2014	17.64	17.73	16.94	17.11	9,779,280	+0.11(+0.67%)
Mar 18, 2014	16.88	17.13	16.74	17.00	5,140,046	+0.23(+1.35%)
Mar 17, 2014	16.74	16.99	16.61	16.77	5,352,597	+0.06(+0.37%)
Mar 14, 2014	16.68	16.87	16.58	16.71	7,776,160	-0.03(-0.16%)
Mar 13, 2014	17.21	17.25	16.54	16.74	12,924,795	-0.43(-2.49%)
Mar 12, 2014	17.14	17.19	16.83	17.16	9,045,953	-0.23(-1.30%)
Mar 11, 2014	17.51	17.71	17.22	17.39	6,962,888	-0.06(-0.35%)
Mar 10, 2014	17.62	17.76	17.41	17.45	6,938,221	-0.27(-1.53%)
Mar 07, 2014	17.98	17.99	17.49	17.72	8,026,365	-0.19(-1.07%)
Mar 06, 2014	17.98	18.11	17.77	17.91	5,951,633	-0.05(-0.29%)
Mar 05, 2014	18.20	18.32	17.91	17.97	8,366,565	-0.23(-1.29%)
Mar 04, 2014	18.62	18.64	18.09	18.20	14,032,446	+0.09(+0.48%)

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.