Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.83	17.39	16.74	17.39	5,838	+0.47(+2.81%)
May 29, 2014	17.17	17.17	16.66	16.91	10,449	-0.35(-2.00%)
May 28, 2014	17.39	17.39	17.09	17.26	2,213	+0.09(+0.50%)
May 27, 2014	17.26	17.39	17.13	17.17	9,098	-0.09(-0.50%)
May 23, 2014	17.17	17.26	17.26	17.26	6,697	+0.13(+0.76%)
May 22, 2014	17.60	17.60	17.09	17.13	3,192	-0.30(-1.73%)
May 21, 2014	17.60	17.69	17.39	17.43	4,182	-0.17(-0.98%)
May 20, 2014	17.43	17.78	17.04	17.60	4,387	+0.09(+0.49%)
May 19, 2014	17.30	17.60	17.30	17.52	3,656	+0.13(+0.74%)
May 16, 2014	17.30	17.39	17.17	17.39	3,262	+0.09(+0.50%)
May 15, 2014	17.56	17.56	17.13	17.30	5,452	-0.22(-1.23%)
May 14, 2014	17.43	17.59	17.26	17.52	13,269	+0.22(+1.25%)
May 13, 2014	17.52	17.52	16.98	17.30	6,804	-0.26(-1.47%)
May 12, 2014	17.43	17.78	17.39	17.56	7,698	+0.26(+1.50%)
May 09, 2014	17.09	17.52	16.96	17.30	14,491	+0.13(+0.75%)
May 08, 2014	17.30	17.35	17.00	17.17	14,015	-0.13(-0.75%)
May 07, 2014	16.96	17.35	16.87	17.30	11,441	+0.35(+2.04%)
May 06, 2014	16.83	17.43	16.83	16.96	13,352	+0.13(+0.77%)
May 05, 2014	17.48	17.48	16.53	16.83	11,078	-0.60(-3.47%)
May 02, 2014	17.30	17.43	17.26	17.43	8,169	+0.22(+1.25%)
May 01, 2014	16.57	17.39	16.57	17.22	18,746	+0.82(+5.00%)
Apr 30, 2014	16.48	17.26	16.40	16.40	43,979	+0.00(+0.00%)
Apr 29, 2014	16.40	16.40	16.01	16.40	4,640	+0.13(+0.80%)
Apr 28, 2014	16.66	16.66	16.05	16.27	7,137	-0.35(-2.08%)
Apr 25, 2014	16.70	16.70	16.40	16.61	7,614	-0.17(-1.03%)
Apr 24, 2014	16.53	16.87	16.31	16.78	25,937	+0.35(+2.10%)
Apr 23, 2014	16.22	16.61	15.92	16.44	32,640	+0.17(+1.06%)
Apr 22, 2014	15.96	16.31	15.75	16.27	32,642	+0.22(+1.34%)
Apr 21, 2014	16.87	16.87	15.84	16.05	32,180	-0.82(-4.86%)
Apr 17, 2014	17.26	16.87	16.87	16.87	12,491	-0.13(-0.76%)
Apr 16, 2014	17.09	17.09	16.40	17.00	12,603	+0.13(+0.77%)
Apr 15, 2014	17.78	18.08	15.10	16.87	107,710	-0.99(-5.56%)
Apr 14, 2014	17.69	18.21	17.60	17.86	22,485	+0.17(+0.98%)
Apr 11, 2014	18.21	18.42	17.65	17.69	13,429	-0.60(-3.30%)
Apr 10, 2014	18.68	18.86	18.08	18.29	10,374	-0.39(-2.08%)
Apr 09, 2014	18.34	18.81	18.17	18.68	8,529	+0.30(+1.64%)
Apr 08, 2014	18.34	18.47	17.91	18.38	7,027	+0.00(+0.00%)
Apr 07, 2014	18.34	18.47	17.91	18.38	18,998	+0.13(+0.71%)
Apr 04, 2014	17.95	18.34	17.32	18.25	22,581	+0.35(+1.93%)
Apr 03, 2014	18.38	18.50	17.80	17.91	16,607	-0.43(-2.35%)
Apr 02, 2014	18.47	18.68	18.17	18.34	35,237	-0.13(-0.70%)
Apr 01, 2014	18.90	18.98	18.34	18.47	16,309	-0.30(-1.61%)
Mar 31, 2014	18.17	19.16	18.17	18.77	36,184	+0.65(+3.57%)
Mar 28, 2014	18.12	18.64	17.86	18.12	6,356	+0.13(+0.72%)
Mar 27, 2014	17.65	18.17	17.48	17.99	13,479	+0.22(+1.21%)
Mar 26, 2014	18.55	18.55	17.78	17.78	19,242	-0.69(-3.74%)
Mar 25, 2014	18.55	18.77	18.42	18.47	27,909	-0.04(-0.23%)
Mar 24, 2014	19.63	19.80	18.47	18.51	68,875	-1.29(-6.54%)
Mar 21, 2014	20.45	20.50	19.63	19.80	35,701	-0.65(-3.16%)
Mar 20, 2014	20.71	20.88	20.24	20.45	39,956	-0.39(-1.86%)
Mar 19, 2014	21.06	21.70	20.32	20.84	32,529	-0.04(-0.21%)
Mar 18, 2014	20.28	21.23	20.24	20.88	14,044	+0.52(+2.54%)
Mar 17, 2014	20.71	21.01	20.06	20.37	18,256	-0.26(-1.26%)
Mar 14, 2014	20.50	21.10	20.19	20.62	47,512	-0.17(-0.83%)
Mar 13, 2014	21.96	22.09	19.11	20.80	71,957	-0.99(-4.55%)
Mar 12, 2014	23.56	23.56	21.19	21.79	50,903	-1.77(-7.51%)
Mar 11, 2014	24.08	24.16	23.43	23.56	8,891	-0.52(-2.15%)
Mar 10, 2014	24.38	24.38	23.56	24.08	31,592	+0.95(+4.10%)
Mar 07, 2014	23.17	23.21	22.74	23.13	6,819	-0.09(-0.37%)
Mar 06, 2014	23.17	23.26	22.51	23.21	7,348	-0.09(-0.37%)
Mar 05, 2014	23.65	23.99	23.21	23.30	29,008	-0.43(-1.82%)
Mar 04, 2014	23.95	23.99	23.73	23.73	9,488	+0.09(+0.36%)

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.