Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.23	16.30	16.09	16.24	9,751,149	+0.00(+0.00%)
May 29, 2014	16.32	16.48	16.16	16.24	6,629,232	+0.02(+0.14%)
May 28, 2014	16.26	16.42	16.20	16.22	5,265,478	+0.03(+0.19%)
May 27, 2014	16.33	16.44	16.15	16.19	5,652,405	-0.04(-0.23%)
May 23, 2014	15.97	16.23	16.23	16.23	6,737,387	+0.23(+1.45%)
May 22, 2014	15.92	16.16	15.84	15.99	3,771,009	+0.06(+0.36%)
May 21, 2014	15.90	16.07	15.76	15.94	8,068,019	+0.06(+0.38%)
May 20, 2014	16.10	16.17	15.78	15.88	7,949,292	-0.27(-1.70%)
May 19, 2014	15.83	16.17	15.78	16.15	9,168,924	+0.26(+1.63%)
May 16, 2014	15.65	15.95	15.60	15.89	10,480,676	+0.53(+3.42%)
May 15, 2014	15.65	15.65	14.99	15.36	9,052,923	-0.07(-0.44%)
May 14, 2014	15.68	15.72	15.37	15.43	6,135,018	-0.29(-1.84%)
May 13, 2014	15.94	16.10	15.68	15.72	7,031,042	+0.01(+0.05%)
May 12, 2014	15.27	15.77	15.26	15.72	6,552,437	+0.47(+3.10%)
May 09, 2014	15.02	15.25	14.95	15.24	5,611,855	+0.20(+1.32%)
May 08, 2014	15.02	15.39	14.98	15.04	5,498,886	+0.02(+0.10%)
May 07, 2014	14.94	15.14	14.87	15.03	6,650,255	+0.13(+0.87%)
May 06, 2014	15.35	15.35	14.87	14.90	9,451,168	-0.49(-3.17%)
May 05, 2014	15.53	15.58	15.24	15.39	5,554,946	-0.28(-1.80%)
May 02, 2014	15.73	15.90	15.56	15.67	10,284,456	+0.34(+2.24%)
May 01, 2014	15.26	15.58	15.22	15.33	11,639,001	+0.01(+0.05%)
Apr 30, 2014	15.41	15.52	15.21	15.32	8,877,376	-0.11(-0.69%)
Apr 29, 2014	15.80	15.80	15.42	15.43	7,942,722	-0.37(-2.32%)
Apr 28, 2014	15.97	16.04	15.56	15.79	9,732,396	-0.05(-0.34%)
Apr 25, 2014	15.75	16.23	15.18	15.84	22,356,342	-1.27(-7.44%)
Apr 24, 2014	16.96	17.20	16.76	17.12	5,019,966	+0.23(+1.35%)
Apr 23, 2014	16.94	17.04	16.73	16.89	3,984,506	-0.10(-0.58%)
Apr 22, 2014	16.78	17.13	16.71	16.99	4,884,977	+0.24(+1.46%)
Apr 21, 2014	17.13	17.13	16.55	16.74	3,027,772	-0.08(-0.45%)
Apr 17, 2014	16.82	16.82	16.82	16.82	4,025,016	+0.05(+0.32%)
Apr 16, 2014	16.45	16.79	16.39	16.77	3,796,009	+0.41(+2.52%)
Apr 15, 2014	16.42	16.57	16.13	16.36	5,215,009	-0.06(-0.37%)
Apr 14, 2014	16.41	16.49	16.29	16.42	4,410,709	+0.14(+0.84%)
Apr 11, 2014	16.35	16.45	16.22	16.28	4,618,013	-0.18(-1.11%)
Apr 10, 2014	16.78	16.84	16.44	16.46	5,827,847	-0.36(-2.13%)
Apr 09, 2014	16.65	16.96	16.45	16.82	5,513,712	+0.21(+1.26%)
Apr 08, 2014	16.65	16.79	16.25	16.61	8,719,730	-0.04(-0.23%)
Apr 07, 2014	17.19	17.24	16.60	16.65	6,864,844	-0.61(-3.52%)
Apr 04, 2014	17.49	17.79	17.14	17.26	6,446,556	-0.13(-0.74%)
Apr 03, 2014	17.41	17.54	17.30	17.39	5,244,113	-0.01(-0.04%)
Apr 02, 2014	17.10	17.48	17.02	17.39	4,097,060	+0.33(+1.91%)
Apr 01, 2014	16.95	17.31	16.92	17.07	4,431,514	+0.19(+1.13%)
Mar 31, 2014	16.81	17.04	16.72	16.88	4,712,513	+0.13(+0.77%)
Mar 28, 2014	16.62	16.82	16.50	16.75	5,533,568	+0.18(+1.10%)
Mar 27, 2014	16.50	16.76	16.41	16.57	3,770,090	-0.01(-0.05%)
Mar 26, 2014	16.87	16.98	16.57	16.57	6,201,154	-0.12(-0.73%)
Mar 25, 2014	16.57	16.77	16.52	16.69	4,146,778	+0.21(+1.29%)
Mar 24, 2014	16.62	16.79	16.44	16.48	6,308,722	-0.15(-0.91%)
Mar 21, 2014	17.06	17.23	16.60	16.63	9,221,365	-0.27(-1.62%)
Mar 20, 2014	17.47	17.55	16.87	16.91	7,048,891	-0.63(-3.60%)
Mar 19, 2014	17.87	17.95	17.43	17.54	5,557,359	-0.07(-0.39%)
Mar 18, 2014	17.36	17.68	17.23	17.61	5,889,123	+0.30(+1.76%)
Mar 17, 2014	17.39	17.57	17.15	17.30	6,585,887	+0.01(+0.04%)
Mar 14, 2014	17.21	17.43	17.15	17.30	5,223,065	+0.05(+0.26%)
Mar 13, 2014	17.77	17.84	17.11	17.25	6,425,487	-0.46(-2.57%)
Mar 12, 2014	17.67	17.90	17.58	17.71	7,174,686	-0.03(-0.17%)
Mar 11, 2014	17.62	17.75	17.54	17.74	5,304,440	+0.17(+0.95%)
Mar 10, 2014	17.69	17.69	17.46	17.57	4,296,261	-0.20(-1.11%)
Mar 07, 2014	18.02	18.03	17.69	17.77	5,530,175	-0.19(-1.06%)
Mar 06, 2014	17.85	17.96	17.74	17.96	3,863,388	+0.13(+0.72%)
Mar 05, 2014	17.69	17.86	17.64	17.83	4,210,913	+0.11(+0.60%)
Mar 04, 2014	17.67	17.80	17.53	17.72	3,595,349	+0.32(+1.83%)

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.