Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.59	16.70	16.50	16.60	616,053	+0.03(+0.18%)
May 29, 2014	16.51	16.64	16.42	16.57	467,771	+0.13(+0.79%)
May 28, 2014	16.51	16.52	16.33	16.44	507,950	-0.11(-0.66%)
May 27, 2014	16.39	16.58	16.39	16.55	327,010	+0.19(+1.16%)
May 23, 2014	16.22	16.36	16.36	16.36	363,400	+0.08(+0.49%)
May 22, 2014	16.26	16.29	16.20	16.28	52,953	+0.02(+0.12%)
May 21, 2014	16.29	16.34	16.14	16.26	256,305	+0.01(+0.06%)
May 20, 2014	16.42	16.44	16.19	16.25	423,836	-0.16(-0.98%)
May 19, 2014	16.44	16.48	16.29	16.41	213,876	-0.04(-0.24%)
May 16, 2014	16.31	16.47	16.22	16.45	229,104	+0.15(+0.92%)
May 15, 2014	16.30	16.36	16.18	16.30	322,368	-0.09(-0.55%)
May 14, 2014	16.52	16.53	16.31	16.39	390,008	-0.07(-0.43%)
May 13, 2014	16.67	16.76	16.46	16.46	378,073	-0.19(-1.14%)
May 12, 2014	16.55	16.71	16.48	16.65	268,916	+0.20(+1.22%)
May 09, 2014	16.46	16.55	16.38	16.45	196,552	-0.02(-0.12%)
May 08, 2014	16.42	16.54	16.36	16.47	767,188	+0.06(+0.37%)
May 07, 2014	16.25	16.41	16.20	16.41	287,730	+0.20(+1.23%)
May 06, 2014	16.28	16.35	16.15	16.21	297,529	-0.10(-0.61%)
May 05, 2014	16.27	16.36	16.21	16.31	262,948	-0.11(-0.67%)
May 02, 2014	16.38	16.60	16.32	16.42	439,090	+0.04(+0.24%)
May 01, 2014	16.48	16.48	16.07	16.38	463,951	-0.10(-0.61%)
Apr 30, 2014	16.23	16.48	16.14	16.48	434,262	+0.24(+1.48%)
Apr 29, 2014	16.40	16.46	16.15	16.24	730,141	-0.10(-0.61%)
Apr 28, 2014	16.31	16.43	16.19	16.34	417,690	+0.12(+0.74%)
Apr 25, 2014	16.26	16.34	16.14	16.22	407,831	-0.15(-0.92%)
Apr 24, 2014	16.17	16.38	16.13	16.37	596,951	+0.25(+1.55%)
Apr 23, 2014	16.28	16.36	16.03	16.12	963,748	-0.22(-1.35%)
Apr 22, 2014	16.29	16.36	16.16	16.34	579,248	+0.06(+0.37%)
Apr 21, 2014	16.28	16.34	16.18	16.28	182,525	-0.03(-0.18%)
Apr 17, 2014	16.33	16.31	16.31	16.31	148,000	-0.03(-0.18%)
Apr 16, 2014	16.36	16.42	16.20	16.34	397,798	+0.03(+0.18%)
Apr 15, 2014	16.27	16.38	16.14	16.31	664,272	+0.10(+0.62%)
Apr 14, 2014	16.07	16.26	15.95	16.21	411,201	+0.27(+1.69%)
Apr 11, 2014	15.97	16.16	15.92	15.94	312,549	-0.17(-1.06%)
Apr 10, 2014	16.30	16.44	16.07	16.11	323,866	-0.19(-1.17%)
Apr 09, 2014	16.31	16.41	16.17	16.30	452,244	-0.01(-0.06%)
Apr 08, 2014	16.27	16.39	16.18	16.31	334,591	+0.02(+0.12%)
Apr 07, 2014	16.20	16.38	16.14	16.29	273,669	+0.03(+0.18%)
Apr 04, 2014	16.35	16.38	16.23	16.26	306,855	-0.01(-0.06%)
Apr 03, 2014	16.35	16.41	16.17	16.27	195,622	-0.10(-0.61%)
Apr 02, 2014	16.32	16.41	16.16	16.37	281,097	+0.02(+0.12%)
Apr 01, 2014	16.38	16.38	16.14	16.35	269,883	+0.05(+0.31%)
Mar 31, 2014	16.29	16.41	16.03	16.30	250,858	+0.10(+0.62%)
Mar 28, 2014	16.11	16.35	16.06	16.20	229,850	+0.10(+0.62%)
Mar 27, 2014	16.02	16.12	15.86	16.10	219,709	+0.10(+0.63%)
Mar 26, 2014	16.19	16.19	15.97	16.00	309,375	-0.09(-0.56%)
Mar 25, 2014	15.97	16.15	15.93	16.09	265,032	+0.18(+1.13%)
Mar 24, 2014	16.13	16.13	15.82	15.91	323,032	-0.16(-1.00%)
Mar 21, 2014	15.95	16.10	15.85	16.07	455,257	+0.22(+1.39%)
Mar 20, 2014	15.89	15.95	15.79	15.85	181,238	-0.09(-0.56%)
Mar 19, 2014	16.17	16.21	15.94	15.94	389,364	-0.24(-1.48%)
Mar 18, 2014	16.04	16.27	16.02	16.18	330,962	-0.08(-0.49%)
Mar 17, 2014	16.44	16.51	16.23	16.26	164,644	-0.09(-0.55%)
Mar 14, 2014	16.28	16.43	16.27	16.35	132,654	-0.01(-0.06%)
Mar 13, 2014	16.40	16.40	16.21	16.36	246,043	+0.05(+0.31%)
Mar 12, 2014	16.18	16.33	16.18	16.31	221,682	+0.10(+0.62%)
Mar 11, 2014	16.07	16.23	16.07	16.21	391,405	+0.13(+0.81%)
Mar 10, 2014	16.15	16.20	15.89	16.08	247,495	-0.05(-0.31%)
Mar 07, 2014	16.48	16.48	16.04	16.13	324,015	-0.33(-2.00%)
Mar 06, 2014	16.66	16.66	16.41	16.46	242,402	-0.19(-1.14%)
Mar 05, 2014	16.64	16.72	16.44	16.65	218,265	-0.04(-0.24%)
Mar 04, 2014	16.59	16.82	16.59	16.69	553,343	+0.13(+0.79%)

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.