Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.22	17.30	17.04	17.13	5,485,602	-0.16(-0.91%)
May 29, 2014	17.39	17.57	17.17	17.29	5,899,262	-0.02(-0.10%)
May 28, 2014	17.53	17.64	17.21	17.30	7,522,101	-0.04(-0.20%)
May 27, 2014	17.34	17.40	17.08	17.34	10,940,991	+0.09(+0.51%)
May 23, 2014	16.86	17.25	17.25	17.25	10,942,287	+0.33(+1.97%)
May 22, 2014	16.47	16.97	16.37	16.92	5,156,464	+0.45(+2.71%)
May 21, 2014	16.29	16.49	16.18	16.47	6,442,346	+0.18(+1.13%)
May 20, 2014	16.37	16.43	16.09	16.29	7,319,814	-0.14(-0.85%)
May 19, 2014	16.43	16.48	16.23	16.43	4,423,583	-0.07(-0.42%)
May 16, 2014	16.65	16.76	16.39	16.50	6,415,244	+0.02(+0.11%)
May 15, 2014	16.32	16.56	16.00	16.48	8,245,270	+0.09(+0.53%)
May 14, 2014	16.72	16.74	16.37	16.39	8,742,461	-0.33(-1.99%)
May 13, 2014	16.51	17.00	16.50	16.72	13,282,544	+0.23(+1.38%)
May 12, 2014	16.11	16.59	16.11	16.50	9,461,256	+0.46(+2.84%)
May 09, 2014	15.85	16.10	15.77	16.04	6,689,528	+0.14(+0.88%)
May 08, 2014	15.95	16.17	15.78	15.90	6,901,986	-0.04(-0.22%)
May 07, 2014	16.03	16.09	15.81	15.94	5,171,440	-0.06(-0.38%)
May 06, 2014	16.16	16.20	15.86	16.00	7,457,652	-0.21(-1.30%)
May 05, 2014	16.30	16.43	16.11	16.21	4,146,891	-0.18(-1.07%)
May 02, 2014	16.20	16.59	16.14	16.38	5,134,991	+0.16(+0.97%)
May 01, 2014	16.12	16.50	16.08	16.23	4,972,214	+0.12(+0.76%)
Apr 30, 2014	16.01	16.16	15.89	16.10	4,770,933	+0.06(+0.38%)
Apr 29, 2014	15.98	16.13	15.84	16.04	5,456,455	+0.06(+0.38%)
Apr 28, 2014	16.16	16.61	15.91	15.98	10,108,324	-0.17(-1.03%)
Apr 25, 2014	16.51	16.57	16.04	16.15	9,848,763	-0.48(-2.90%)
Apr 24, 2014	16.91	16.95	16.39	16.63	12,062,349	+0.37(+2.26%)
Apr 23, 2014	16.36	16.37	15.94	16.26	10,573,414	-0.09(-0.54%)
Apr 22, 2014	16.37	16.58	16.30	16.35	6,669,095	-0.04(-0.27%)
Apr 21, 2014	16.37	16.44	16.14	16.39	7,094,105	+0.01(+0.05%)
Apr 17, 2014	16.55	16.38	16.38	16.38	5,263,809	-0.17(-1.01%)
Apr 16, 2014	16.44	16.63	16.24	16.55	4,316,098	+0.18(+1.12%)
Apr 15, 2014	16.44	16.71	16.03	16.37	6,777,404	-0.06(-0.37%)
Apr 14, 2014	16.50	16.63	16.30	16.43	3,990,863	+0.04(+0.27%)
Apr 11, 2014	16.47	16.71	16.32	16.38	5,815,817	-0.20(-1.21%)
Apr 10, 2014	16.79	17.02	16.58	16.58	6,295,716	-0.18(-1.10%)
Apr 09, 2014	16.81	16.89	16.38	16.77	6,682,234	+0.03(+0.16%)
Apr 08, 2014	16.70	16.93	16.58	16.74	8,293,050	+0.08(+0.47%)
Apr 07, 2014	17.04	17.09	16.52	16.66	7,394,980	-0.40(-2.36%)
Apr 04, 2014	17.34	17.64	16.90	17.07	9,107,604	-0.19(-1.12%)
Apr 03, 2014	17.21	17.33	16.96	17.26	3,755,023	+0.02(+0.10%)
Apr 02, 2014	17.20	17.34	16.99	17.24	4,946,502	+0.05(+0.31%)
Apr 01, 2014	16.82	17.24	16.73	17.19	7,298,534	+0.39(+2.29%)
Mar 31, 2014	16.74	16.96	16.49	16.80	5,224,761	+0.16(+0.95%)
Mar 28, 2014	16.44	16.77	16.37	16.65	6,297,186	+0.29(+1.77%)
Mar 27, 2014	16.28	16.56	16.10	16.36	7,650,099	+0.10(+0.59%)
Mar 26, 2014	16.53	16.64	16.26	16.26	6,349,953	-0.20(-1.22%)
Mar 25, 2014	16.30	16.62	16.22	16.46	8,362,937	-0.04(-0.21%)
Mar 24, 2014	16.79	16.84	16.31	16.50	8,671,766	-0.24(-1.41%)
Mar 21, 2014	17.10	17.11	16.69	16.73	10,257,147	-0.25(-1.49%)
Mar 20, 2014	17.23	17.30	16.80	16.99	9,849,482	-0.18(-1.07%)
Mar 19, 2014	17.71	17.79	17.00	17.17	9,745,100	+0.11(+0.67%)
Mar 18, 2014	16.94	17.19	16.80	17.06	5,122,081	+0.23(+1.35%)
Mar 17, 2014	16.80	17.05	16.66	16.83	5,333,889	+0.06(+0.37%)
Mar 14, 2014	16.73	16.93	16.64	16.77	7,748,981	-0.03(-0.16%)
Mar 13, 2014	17.27	17.31	16.59	16.79	12,879,622	-0.43(-2.49%)
Mar 12, 2014	17.20	17.25	16.89	17.22	9,014,336	-0.23(-1.30%)
Mar 11, 2014	17.57	17.78	17.29	17.45	6,938,552	-0.06(-0.35%)
Mar 10, 2014	17.68	17.82	17.47	17.51	6,913,971	-0.27(-1.53%)
Mar 07, 2014	18.05	18.06	17.55	17.78	7,998,312	-0.19(-1.07%)
Mar 06, 2014	18.05	18.17	17.84	17.98	5,930,831	-0.05(-0.29%)
Mar 05, 2014	18.27	18.39	17.97	18.03	8,337,322	-0.24(-1.29%)
Mar 04, 2014	18.68	18.70	18.15	18.27	13,983,400	+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.