Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.32	18.38	17.97	18.07	496,861	-0.27(-1.47%)
May 29, 2014	18.11	18.36	17.85	18.34	667,505	+0.28(+1.55%)
May 28, 2014	17.54	18.11	17.40	18.06	1,074,892	+0.51(+2.93%)
May 27, 2014	17.69	17.72	17.29	17.55	742,191	+0.00(+0.00%)
May 23, 2014	17.85	17.55	17.55	17.55	896,757	-0.37(-2.08%)
May 22, 2014	17.84	18.01	17.71	17.92	480,439	+0.08(+0.47%)
May 21, 2014	18.00	18.03	17.68	17.84	767,508	-0.03(-0.19%)
May 20, 2014	17.89	18.08	17.80	17.87	450,680	-0.07(-0.41%)
May 19, 2014	17.86	18.17	17.82	17.94	846,849	+0.14(+0.78%)
May 16, 2014	17.91	17.93	17.54	17.80	607,961	-0.08(-0.47%)
May 15, 2014	18.00	18.09	17.51	17.89	783,868	-0.24(-1.33%)
May 14, 2014	18.31	18.50	18.05	18.13	816,850	-0.18(-0.97%)
May 13, 2014	18.06	18.44	18.01	18.31	1,138,683	+0.15(+0.85%)
May 12, 2014	17.77	18.38	17.77	18.15	743,516	+0.47(+2.65%)
May 09, 2014	18.12	18.24	17.59	17.69	880,556	-0.53(-2.89%)
May 08, 2014	18.57	18.65	18.05	18.21	1,263,740	-0.38(-2.06%)
May 07, 2014	18.61	18.82	18.41	18.60	1,673,110	+0.06(+0.33%)
May 06, 2014	18.50	18.91	18.36	18.54	946,906	+0.06(+0.33%)
May 05, 2014	18.25	18.70	18.22	18.47	1,104,857	+0.17(+0.93%)
May 02, 2014	18.23	18.60	17.98	18.30	1,159,126	+0.09(+0.48%)
May 01, 2014	18.89	19.02	17.49	18.22	2,424,849	-0.37(-1.99%)
Apr 30, 2014	18.53	18.71	18.34	18.59	1,033,938	+0.10(+0.53%)
Apr 29, 2014	18.80	18.87	18.46	18.49	856,367	-0.24(-1.29%)
Apr 28, 2014	18.45	18.81	18.34	18.73	731,701	+0.37(+2.00%)
Apr 25, 2014	18.45	18.64	18.29	18.36	812,702	-0.11(-0.61%)
Apr 24, 2014	18.64	18.87	18.26	18.48	2,494,422	+0.00(+0.02%)
Apr 23, 2014	18.40	18.85	18.36	18.47	1,221,261	+0.03(+0.14%)
Apr 22, 2014	18.61	18.62	18.25	18.45	1,838,962	-0.20(-1.05%)
Apr 21, 2014	18.15	18.82	18.10	18.64	1,816,778	+0.48(+2.64%)
Apr 17, 2014	17.73	18.16	18.16	18.16	1,485,222	+0.39(+2.21%)
Apr 16, 2014	17.52	17.93	17.17	17.77	1,234,500	+0.35(+2.00%)
Apr 15, 2014	17.02	17.43	16.68	17.42	1,315,583	+0.43(+2.56%)
Apr 14, 2014	16.29	17.02	16.19	16.99	1,176,974	+0.84(+5.17%)
Apr 11, 2014	16.11	16.26	16.03	16.15	1,028,732	-0.05(-0.30%)
Apr 10, 2014	16.26	16.47	15.98	16.20	1,007,555	-0.07(-0.44%)
Apr 09, 2014	15.82	16.28	15.69	16.27	661,755	+0.54(+3.41%)
Apr 08, 2014	15.85	16.08	15.53	15.74	827,409	-0.11(-0.72%)
Apr 07, 2014	16.10	16.14	15.68	15.85	785,263	-0.29(-1.78%)
Apr 04, 2014	16.53	16.63	16.08	16.14	623,462	-0.30(-1.82%)
Apr 03, 2014	16.39	16.53	16.27	16.44	870,104	+0.11(+0.70%)
Apr 02, 2014	16.48	16.49	16.15	16.32	1,279,139	-0.21(-1.28%)
Apr 01, 2014	16.02	16.57	15.93	16.53	1,560,210	+0.56(+3.48%)
Mar 31, 2014	15.83	16.05	15.51	15.98	1,063,450	+0.26(+1.66%)
Mar 28, 2014	15.57	15.88	15.46	15.72	815,465	+0.25(+1.61%)
Mar 27, 2014	15.67	15.77	15.34	15.47	1,221,023	-0.18(-1.16%)
Mar 26, 2014	15.88	15.94	15.58	15.65	747,761	-0.15(-0.96%)
Mar 25, 2014	15.63	15.86	15.51	15.80	697,274	+0.25(+1.63%)
Mar 24, 2014	15.77	15.88	15.41	15.55	1,055,541	-0.20(-1.30%)
Mar 21, 2014	15.80	15.89	15.50	15.75	1,664,551	+0.03(+0.19%)
Mar 20, 2014	15.35	15.78	15.15	15.72	807,924	+0.34(+2.19%)
Mar 19, 2014	15.63	15.68	15.28	15.38	718,475	-0.29(-1.88%)
Mar 18, 2014	15.50	15.85	15.39	15.68	841,330	+0.20(+1.32%)
Mar 17, 2014	15.45	15.59	15.38	15.48	1,138,504	+0.02(+0.12%)
Mar 14, 2014	14.69	15.46	14.69	15.46	1,744,666	+0.78(+5.31%)
Mar 13, 2014	15.24	15.24	14.54	14.68	1,235,227	-0.51(-3.36%)
Mar 12, 2014	14.84	15.19	14.80	15.19	1,119,236	+0.29(+1.93%)
Mar 11, 2014	15.27	15.27	14.76	14.90	1,406,989	-0.31(-2.06%)
Mar 10, 2014	15.00	15.38	14.90	15.21	981,095	+0.22(+1.44%)
Mar 07, 2014	15.42	15.47	14.89	15.00	817,517	-0.31(-2.03%)
Mar 06, 2014	14.54	15.34	14.51	15.31	1,524,257	+0.84(+5.83%)
Mar 05, 2014	14.36	14.60	14.28	14.47	957,586	+0.16(+1.11%)
Mar 04, 2014	14.64	14.77	14.15	14.31	3,505,274	-0.15(-1.02%)

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.