Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.37	17.44	17.30	17.44	2,369	+0.04(+0.23%)
May 29, 2014	17.29	17.42	17.29	17.40	707	+0.14(+0.81%)
May 28, 2014	17.11	17.26	17.06	17.26	4,920	+0.01(+0.06%)
May 27, 2014	17.61	17.61	17.25	17.25	3,250	-0.42(-2.38%)
May 26, 2014	17.57	17.67	17.57	17.67	2,135	+0.07(+0.40%)
May 23, 2014	17.58	17.60	17.50	17.60	3,621	+0.14(+0.80%)
May 22, 2014	17.41	17.60	17.41	17.46	7,540	+0.11(+0.63%)
May 21, 2014	17.14	17.54	17.14	17.35	3,135	+0.25(+1.46%)
May 20, 2014	17.12	17.14	17.08	17.10	1,475	-0.03(-0.18%)
May 16, 2014		17.13	17.13	17.13	0	+0.08(+0.47%)
May 15, 2014	17.00	17.08	17.00	17.05	4,943	+0.03(+0.18%)
May 14, 2014	17.03	17.07	17.00	17.02	2,812	+0.05(+0.29%)
May 13, 2014	16.88	17.05	16.88	16.97	4,000	+0.03(+0.18%)
May 12, 2014	17.00	17.01	16.94	16.94	1,305	-0.06(-0.35%)
May 09, 2014	16.99	17.16	16.99	17.00	1,485	-0.12(-0.70%)
May 08, 2014	16.98	17.12	16.98	17.12	7,440	+0.14(+0.82%)
May 07, 2014	16.62	17.07	16.60	16.98	7,095	+0.43(+2.60%)
May 06, 2014	16.51	16.55	16.51	16.55	1,395	+0.01(+0.06%)
May 05, 2014	16.49	16.54	16.49	16.54	1,412	+0.05(+0.30%)
May 02, 2014	16.55	16.56	16.49	16.49	3,344	+0.03(+0.18%)
May 01, 2014	16.66	16.67	16.46	16.46	7,607	-0.18(-1.08%)
Apr 30, 2014	16.65	16.66	16.61	16.64	5,626	-0.01(-0.06%)
Apr 29, 2014	16.65	16.69	16.61	16.65	6,727	+0.03(+0.18%)
Apr 28, 2014	16.65	16.65	16.62	16.62	500	-0.03(-0.18%)
Apr 25, 2014	16.58	16.65	16.55	16.65	4,497	+0.07(+0.42%)
Apr 24, 2014	16.66	16.66	16.55	16.58	4,622	-0.09(-0.54%)
Apr 23, 2014	16.65	16.68	16.63	16.67	7,933	+0.04(+0.24%)
Apr 22, 2014	16.59	16.63	16.59	16.63	4,300	+0.12(+0.73%)
Apr 21, 2014	16.61	16.61	16.51	16.51	1,750	-0.14(-0.84%)
Apr 17, 2014		16.65	16.65	16.65	0	+0.04(+0.24%)
Apr 16, 2014	16.67	16.67	16.60	16.61	5,769	-0.30(-1.77%)
Apr 15, 2014	16.90	16.91	16.90	16.91	2,649	-0.05(-0.29%)
Apr 14, 2014	16.94	16.96	16.94	16.96	5,420	-0.03(-0.18%)
Apr 11, 2014	16.94	16.99	16.94	16.99	1,840	+0.00(+0.00%)
Apr 10, 2014	17.09	17.11	16.99	16.99	3,148	-0.16(-0.93%)
Apr 09, 2014	17.19	17.21	17.15	17.15	345	+0.05(+0.29%)
Apr 08, 2014	17.20	17.23	17.10	17.10	3,359	-0.15(-0.87%)
Apr 07, 2014	17.22	17.25	17.21	17.25	2,789	+0.02(+0.12%)
Apr 04, 2014	17.14	17.23	17.14	17.23	1,500	+0.08(+0.47%)
Apr 03, 2014	17.10	17.15	17.10	17.15	317	+0.00(+0.00%)
Apr 02, 2014	17.16	17.16	17.07	17.15	3,304	-0.01(-0.06%)
Apr 01, 2014	16.93	17.16	16.93	17.16	1,135	+0.16(+0.94%)
Mar 31, 2014	16.90	17.00	16.86	17.00	2,230	+0.19(+1.13%)
Mar 28, 2014	16.72	16.81	16.72	16.81	245	-0.02(-0.12%)
Mar 27, 2014	16.84	16.88	16.83	16.83	1,503	-0.08(-0.47%)
Mar 26, 2014	16.90	16.92	16.86	16.91	4,291	+0.06(+0.36%)
Mar 24, 2014		16.85	16.85	16.85	50	-0.04(-0.24%)
Mar 21, 2014	16.83	16.93	16.82	16.89	2,317	-0.02(-0.12%)
Mar 20, 2014	16.78	16.91	16.75	16.91	1,025	+0.05(+0.30%)
Mar 19, 2014	16.89	16.90	16.73	16.86	3,129	-0.03(-0.18%)
Mar 18, 2014	16.90	16.94	16.89	16.89	6,475	-0.04(-0.24%)
Mar 17, 2014	16.91	16.96	16.90	16.93	4,750	-0.03(-0.18%)
Mar 14, 2014	16.94	17.04	16.74	16.96	3,135	-0.08(-0.47%)
Mar 13, 2014	17.02	17.04	17.02	17.04	375	-0.12(-0.70%)
Mar 12, 2014	16.96	17.16	16.96	17.16	2,679	+0.04(+0.23%)
Mar 11, 2014	16.79	17.12	16.78	17.12	6,317	+0.37(+2.21%)
Mar 10, 2014	16.81	16.90	16.70	16.75	3,000	-0.02(-0.12%)
Mar 07, 2014	16.67	16.86	16.67	16.77	5,345	+0.10(+0.60%)
Mar 06, 2014	16.80	16.80	16.67	16.67	6,009	-0.13(-0.77%)
Mar 05, 2014	16.80	16.83	16.79	16.80	4,667	+0.05(+0.30%)
Mar 04, 2014	16.76	16.79	16.75	16.75	4,152	+0.03(+0.18%)

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.