Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.33	16.53	16.20	16.29	228,386	+0.01(+0.08%)
May 29, 2014	16.40	16.45	16.22	16.28	187,058	-0.08(-0.48%)
May 28, 2014	16.45	16.50	16.22	16.36	269,882	-0.17(-1.03%)
May 27, 2014	16.37	16.67	16.35	16.53	206,373	+0.28(+1.74%)
May 23, 2014	16.18	16.25	16.25	16.25	243,979	+0.10(+0.64%)
May 22, 2014	16.05	16.20	16.02	16.14	93,023	+0.09(+0.58%)
May 21, 2014	16.01	16.16	15.89	16.05	320,094	+0.17(+1.08%)
May 20, 2014	15.95	16.03	15.69	15.88	431,453	-0.19(-1.17%)
May 19, 2014	15.67	16.12	15.54	16.07	275,595	+0.32(+2.03%)
May 16, 2014	15.90	15.90	15.54	15.75	271,532	-0.08(-0.50%)
May 15, 2014	15.95	16.02	15.52	15.83	395,750	-0.24(-1.47%)
May 14, 2014	16.52	16.52	16.00	16.06	366,930	-0.46(-2.79%)
May 13, 2014	16.72	16.97	16.52	16.52	351,037	-0.25(-1.49%)
May 12, 2014	16.52	16.92	16.52	16.77	347,134	+0.30(+1.80%)
May 09, 2014	16.14	16.49	16.03	16.48	374,678	+0.24(+1.46%)
May 08, 2014	16.34	16.41	16.21	16.24	438,207	-0.05(-0.32%)
May 07, 2014	16.12	16.33	15.89	16.29	357,943	+0.20(+1.27%)
May 06, 2014	16.22	16.29	16.02	16.09	597,811	-0.18(-1.09%)
May 05, 2014	16.90	16.90	15.98	16.27	408,293	-0.02(-0.12%)
May 02, 2014	16.24	16.61	16.21	16.29	330,694	+0.06(+0.36%)
May 01, 2014	16.15	16.43	15.79	16.23	613,443	+0.06(+0.36%)
Apr 30, 2014	16.28	16.45	15.99	16.17	387,594	-0.12(-0.76%)
Apr 29, 2014	16.50	16.57	16.16	16.29	456,724	-0.15(-0.91%)
Apr 28, 2014	16.63	16.81	16.29	16.44	351,032	-0.18(-1.10%)
Apr 25, 2014	16.87	17.00	16.60	16.63	529,018	-0.29(-1.70%)
Apr 24, 2014	17.56	17.69	16.87	16.91	533,598	-0.68(-3.89%)
Apr 23, 2014	17.75	17.91	16.84	17.60	474,991	-0.19(-1.06%)
Apr 22, 2014	17.64	17.86	17.43	17.79	301,080	+0.17(+0.96%)
Apr 21, 2014	17.76	17.88	17.50	17.62	189,022	-0.21(-1.17%)
Apr 17, 2014	17.48	17.83	17.83	17.83	277,502	+0.35(+1.98%)
Apr 16, 2014	17.51	17.54	17.33	17.48	171,609	+0.08(+0.49%)
Apr 15, 2014	17.52	17.79	17.10	17.40	298,982	-0.08(-0.45%)
Apr 14, 2014	17.59	17.68	17.25	17.47	271,494	-0.01(-0.04%)
Apr 11, 2014	17.42	17.70	17.31	17.48	336,238	-0.10(-0.56%)
Apr 10, 2014	18.18	18.23	17.50	17.58	379,573	-0.64(-3.54%)
Apr 09, 2014	18.28	18.34	18.09	18.22	248,297	-0.03(-0.14%)
Apr 08, 2014	18.37	18.57	18.22	18.25	260,542	-0.11(-0.60%)
Apr 07, 2014	18.39	18.61	18.11	18.36	311,260	-0.03(-0.14%)
Apr 04, 2014	18.85	18.95	18.24	18.39	401,796	-0.40(-2.12%)
Apr 03, 2014	18.88	19.04	18.65	18.78	358,604	-0.06(-0.31%)
Apr 02, 2014	19.10	19.10	18.70	18.84	260,265	-0.21(-1.13%)
Apr 01, 2014	18.66	19.10	18.33	19.06	364,034	+0.48(+2.56%)
Mar 31, 2014	18.37	18.76	18.33	18.58	264,379	+0.35(+1.89%)
Mar 28, 2014	18.29	18.57	18.17	18.24	309,835	+0.00(+0.00%)
Mar 27, 2014	18.43	18.48	18.17	18.24	344,856	-0.20(-1.06%)
Mar 26, 2014	18.94	18.94	18.41	18.43	294,270	-0.36(-1.91%)
Mar 25, 2014	18.87	18.87	18.60	18.79	318,842	-0.07(-0.35%)
Mar 24, 2014	19.46	19.56	18.66	18.86	523,942	-0.51(-2.66%)
Mar 21, 2014	19.51	19.78	19.23	19.37	585,830	-0.04(-0.20%)
Mar 20, 2014	18.89	19.45	18.89	19.41	367,659	+0.51(+2.69%)
Mar 19, 2014	18.86	19.15	18.66	18.90	417,128	+0.10(+0.52%)
Mar 18, 2014	18.64	18.81	18.46	18.80	366,083	+0.21(+1.16%)
Mar 17, 2014	18.59	18.87	18.54	18.59	343,493	+0.10(+0.53%)
Mar 14, 2014	18.42	18.69	18.32	18.49	276,021	+0.08(+0.46%)
Mar 13, 2014	18.50	18.61	18.20	18.41	281,664	-0.07(-0.39%)
Mar 12, 2014	18.34	18.60	18.05	18.48	353,304	+0.08(+0.46%)
Mar 11, 2014	18.43	18.46	18.20	18.39	397,861	+0.02(+0.11%)
Mar 10, 2014	18.11	18.44	18.09	18.37	629,813	+0.28(+1.55%)
Mar 07, 2014	18.05	18.24	17.92	18.09	275,850	+0.17(+0.95%)
Mar 06, 2014	17.75	17.98	17.60	17.92	475,930	+0.23(+1.29%)
Mar 05, 2014	17.78	17.92	17.64	17.70	492,896	-0.14(-0.77%)
Mar 04, 2014	17.30	17.97	16.94	17.83	520,043	+0.77(+4.51%)

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.