Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.10	18.15	18.09	18.10	77,784	-0.12(-0.66%)
May 29, 2014	18.25	18.27	18.12	18.22	206,390	+0.44(+2.47%)
May 28, 2014	17.80	17.94	17.68	17.78	23,843	-0.13(-0.73%)
May 27, 2014	17.97	17.97	17.76	17.91	43,574	-0.11(-0.61%)
May 23, 2014		18.02	18.02	18.02	0	+0.09(+0.50%)
May 22, 2014	17.93	17.94	17.88	17.93	99,122	+0.10(+0.57%)
May 21, 2014	17.76	17.83	17.68	17.83	65,181	+0.25(+1.42%)
May 20, 2014	17.79	17.79	17.48	17.58	126,672	+0.06(+0.34%)
May 19, 2014	17.50	17.52	17.36	17.52	83,719	-0.15(-0.85%)
May 16, 2014	17.76	17.76	17.64	17.67	59,209	-0.10(-0.56%)
May 15, 2014	17.84	17.93	17.74	17.77	80,575	-0.10(-0.56%)
May 14, 2014	17.91	17.95	17.87	17.87	93,341	-0.03(-0.17%)
May 13, 2014	17.83	17.94	17.83	17.90	88,195	+0.67(+3.89%)
May 12, 2014	17.20	17.24	17.11	17.23	38,966	+0.03(+0.17%)
May 09, 2014	17.06	17.20	17.06	17.20	81,823	+0.18(+1.06%)
May 08, 2014	16.95	17.10	16.95	17.02	579,581	-0.05(-0.30%)
May 07, 2014	17.00	17.09	16.96	17.07	73,565	-0.10(-0.60%)
May 06, 2014	17.36	17.36	17.13	17.18	75,542	-0.11(-0.61%)
May 05, 2014	17.20	17.31	17.20	17.28	45,821	-0.03(-0.17%)
May 02, 2014	17.22	17.45	17.20	17.31	78,645	-0.16(-0.92%)
May 01, 2014	17.30	17.50	17.30	17.47	75,409	+0.19(+1.10%)
Apr 30, 2014	17.15	17.31	17.11	17.28	128,333	-0.02(-0.09%)
Apr 29, 2014	17.12	17.30	17.12	17.30	80,437	+0.14(+0.79%)
Apr 28, 2014	17.17	17.23	17.08	17.16	37,467	+0.01(+0.06%)
Apr 25, 2014	17.04	17.21	17.04	17.15	77,019	-0.26(-1.49%)
Apr 24, 2014	17.49	17.49	17.29	17.41	64,710	-0.13(-0.74%)
Apr 23, 2014	17.52	17.61	17.52	17.54	54,355	-0.08(-0.45%)
Apr 22, 2014	17.62	17.65	17.52	17.62	55,489	-0.04(-0.23%)
Apr 21, 2014	17.64	17.67	17.46	17.66	105,965	-0.17(-0.95%)
Apr 17, 2014		17.83	17.83	17.83	0	-0.12(-0.67%)
Apr 16, 2014	17.85	17.95	17.75	17.95	55,843	+0.19(+1.07%)
Apr 15, 2014	17.71	17.84	17.68	17.76	50,312	-0.07(-0.39%)
Apr 14, 2014	17.74	17.90	17.73	17.83	81,523	+0.00(+0.00%)
Apr 11, 2014	17.80	17.85	17.70	17.83	0	-0.07(-0.39%)
Apr 10, 2014	17.88	18.07	17.88	17.90	50,633	-0.14(-0.78%)
Apr 09, 2014	18.02	18.10	17.91	18.04	113,362	-0.08(-0.44%)
Apr 08, 2014	18.22	18.27	18.09	18.12	68,929	-0.12(-0.66%)
Apr 07, 2014	18.28	18.30	18.19	18.24	126,488	+0.04(+0.22%)
Apr 04, 2014	18.26	18.34	18.14	18.20	0	+0.13(+0.72%)
Apr 03, 2014	18.08	18.17	18.05	18.07	64,956	-0.07(-0.39%)
Apr 02, 2014	18.08	18.14	18.07	18.14	48,851	+0.07(+0.36%)
Apr 01, 2014	17.72	18.16	17.72	18.07	93,146	+0.20(+1.15%)
Mar 31, 2014	17.94	17.95	17.87	17.87	49,535	+0.20(+1.13%)
Mar 28, 2014	17.55	17.72	17.55	17.67	0	+0.19(+1.09%)
Mar 27, 2014	17.52	17.52	17.43	17.48	133,876	+0.21(+1.22%)
Mar 26, 2014	17.52	17.52	17.27	17.27	279,756	-0.18(-1.03%)
Mar 25, 2014	17.33	17.50	17.33	17.45	197,223	+0.19(+1.10%)
Mar 24, 2014	17.26	17.26	17.15	17.26	69,831	+0.25(+1.47%)
Mar 21, 2014	17.06	17.14	16.96	17.01	92,962	-0.06(-0.35%)
Mar 20, 2014	16.85	17.11	16.85	17.07	49,061	-0.19(-1.10%)
Mar 19, 2014	17.16	17.30	17.16	17.26	53,567	+0.09(+0.52%)
Mar 18, 2014	17.02	17.19	17.02	17.17	61,422	+0.13(+0.76%)
Mar 17, 2014	16.96	17.04	16.76	17.04	117,331	+0.29(+1.73%)
Mar 14, 2014	16.69	16.76	16.66	16.75	0	-0.01(-0.06%)
Mar 13, 2014	16.91	16.95	16.73	16.76	76,888	-0.23(-1.36%)
Mar 12, 2014	16.97	17.05	16.92	16.99	67,347	-0.20(-1.16%)
Mar 11, 2014	17.30	17.30	17.18	17.19	47,487	-0.11(-0.64%)
Mar 10, 2014	17.37	17.42	17.25	17.30	123,839	-0.12(-0.69%)
Mar 07, 2014	17.56	17.56	17.41	17.42	0	-0.27(-1.53%)
Mar 06, 2014	17.86	17.86	17.68	17.69	243,979	+0.02(+0.11%)
Mar 05, 2014	17.74	17.74	17.66	17.67	159,214	-0.07(-0.39%)
Mar 04, 2014	17.75	17.76	17.67	17.74	87,078	-0.05(-0.28%)

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.