Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.53	16.67	16.49	16.61	546,008	+0.12(+0.74%)
May 29, 2014	16.64	16.65	16.40	16.49	570,499	-0.05(-0.29%)
May 28, 2014	16.75	16.75	16.51	16.53	689,458	-0.20(-1.20%)
May 27, 2014	16.73	16.87	16.50	16.73	794,511	+0.09(+0.53%)
May 23, 2014	17.11	16.64	16.64	16.64	1,074,813	-0.48(-2.79%)
May 22, 2014	16.47	17.38	16.13	17.12	1,374,646	+0.33(+1.96%)
May 21, 2014	16.78	17.07	16.54	16.79	1,238,444	+0.01(+0.09%)
May 20, 2014	17.48	17.62	16.72	16.78	1,341,127	-0.89(-5.01%)
May 19, 2014	17.59	17.78	17.51	17.66	856,027	+0.07(+0.40%)
May 16, 2014	17.52	17.72	17.45	17.59	1,069,464	+0.07(+0.42%)
May 15, 2014	17.64	17.75	17.37	17.52	1,206,205	-0.25(-1.42%)
May 14, 2014	17.93	17.99	17.72	17.77	658,061	-0.15(-0.85%)
May 13, 2014	17.93	18.20	17.81	17.92	1,035,453	+0.01(+0.06%)
May 12, 2014	17.53	17.99	17.53	17.91	1,034,918	+0.44(+2.54%)
May 09, 2014	17.12	17.52	17.06	17.47	1,451,549	+0.34(+1.97%)
May 08, 2014	17.37	17.57	17.05	17.13	1,771,649	-0.16(-0.94%)
May 07, 2014	17.32	17.38	17.15	17.29	1,597,052	+0.00(+0.02%)
May 06, 2014	17.30	17.35	17.07	17.29	1,631,910	-0.05(-0.28%)
May 05, 2014	17.39	17.39	17.07	17.34	887,858	-0.06(-0.32%)
May 02, 2014	17.42	17.94	17.26	17.39	1,157,301	+0.03(+0.19%)
May 01, 2014	17.38	17.47	17.14	17.36	1,201,633	-0.04(-0.23%)
Apr 30, 2014	17.22	17.47	17.13	17.40	817,576	+0.14(+0.82%)
Apr 29, 2014	17.09	17.40	17.08	17.26	1,102,313	+0.19(+1.08%)
Apr 28, 2014	16.69	17.15	16.63	17.07	1,276,130	+0.40(+2.42%)
Apr 25, 2014	16.53	16.77	16.45	16.67	1,171,239	+0.06(+0.33%)
Apr 24, 2014	16.58	16.65	16.39	16.62	800,296	+0.09(+0.56%)
Apr 23, 2014	16.37	16.61	16.35	16.52	1,022,531	+0.15(+0.93%)
Apr 22, 2014	16.28	16.39	16.14	16.37	858,541	+0.14(+0.84%)
Apr 21, 2014	15.96	16.29	15.87	16.23	689,279	+0.30(+1.91%)
Apr 17, 2014	16.18	15.93	15.93	15.93	1,388,886	-0.31(-1.89%)
Apr 16, 2014	16.34	16.51	16.18	16.24	643,994	+0.00(+0.02%)
Apr 15, 2014	16.29	16.48	15.97	16.23	667,543	+0.01(+0.07%)
Apr 14, 2014	16.46	16.52	16.10	16.22	679,784	-0.11(-0.68%)
Apr 11, 2014	16.41	16.43	16.00	16.33	996,517	-0.31(-1.89%)
Apr 10, 2014	16.79	17.19	16.55	16.65	947,482	-0.18(-1.09%)
Apr 09, 2014	16.96	16.96	16.68	16.83	589,698	-0.01(-0.09%)
Apr 08, 2014	16.74	16.90	16.65	16.85	622,426	+0.15(+0.93%)
Apr 07, 2014	17.13	17.13	16.49	16.69	924,960	-0.50(-2.91%)
Apr 04, 2014	17.68	17.82	17.19	17.19	617,389	-0.34(-1.93%)
Apr 03, 2014	17.64	17.68	17.33	17.53	676,202	-0.09(-0.50%)
Apr 02, 2014	17.13	17.68	17.13	17.62	607,484	+0.55(+3.22%)
Apr 01, 2014	16.91	17.17	16.86	17.07	623,186	+0.20(+1.16%)
Mar 31, 2014	16.86	17.04	16.71	16.88	531,472	+0.07(+0.44%)
Mar 28, 2014	16.85	17.17	16.76	16.80	721,068	-0.04(-0.26%)
Mar 27, 2014	16.89	17.09	16.74	16.85	559,309	-0.06(-0.33%)
Mar 26, 2014	17.28	17.32	16.81	16.90	769,878	-0.31(-1.78%)
Mar 25, 2014	17.51	17.61	17.11	17.21	738,762	-0.24(-1.39%)
Mar 24, 2014	17.27	17.60	17.21	17.45	844,386	+0.14(+0.81%)
Mar 21, 2014	16.96	17.34	16.84	17.31	1,375,661	+0.48(+2.82%)
Mar 20, 2014	16.85	16.97	16.77	16.84	567,589	-0.07(-0.39%)
Mar 19, 2014	16.92	17.01	16.78	16.90	575,068	+0.01(+0.07%)
Mar 18, 2014	16.82	16.96	16.82	16.89	841,743	+0.04(+0.26%)
Mar 17, 2014	16.64	16.99	16.64	16.85	1,143,336	+0.20(+1.17%)
Mar 14, 2014	17.15	17.16	16.58	16.65	938,456	-0.12(-0.72%)
Mar 13, 2014	16.85	16.98	16.75	16.77	1,253,140	-0.10(-0.59%)
Mar 12, 2014	16.95	17.04	16.78	16.87	576,243	-0.21(-1.25%)
Mar 11, 2014	17.39	17.43	17.04	17.09	607,470	-0.21(-1.21%)
Mar 10, 2014	17.57	17.59	17.26	17.30	585,899	-0.33(-1.86%)
Mar 07, 2014	17.38	17.68	17.27	17.62	1,527,829	+0.71(+4.23%)
Mar 06, 2014	17.32	17.46	16.85	16.91	910,871	+0.30(+1.80%)
Mar 05, 2014	16.68	16.76	16.53	16.61	528,210	-0.09(-0.53%)
Mar 04, 2014	16.52	16.77	16.41	16.70	615,302	+0.33(+2.00%)

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.