Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.12	17.22	16.98	17.06	1,118,581	-0.11(-0.63%)
May 29, 2014	16.99	17.17	16.89	17.17	1,331,054	+0.22(+1.28%)
May 28, 2014	17.01	17.09	16.90	16.95	1,474,514	-0.05(-0.32%)
May 27, 2014	16.84	17.12	16.81	17.01	2,236,641	+0.24(+1.41%)
May 23, 2014	16.45	16.77	16.77	16.77	1,357,877	+0.33(+1.98%)
May 22, 2014	16.30	16.50	16.29	16.45	1,029,649	+0.13(+0.78%)
May 21, 2014	16.23	16.43	16.18	16.32	1,223,280	+0.12(+0.73%)
May 20, 2014	16.35	16.35	16.15	16.20	1,290,312	-0.15(-0.89%)
May 19, 2014	16.04	16.37	15.96	16.35	1,275,235	+0.24(+1.52%)
May 16, 2014	16.13	16.13	15.87	16.10	1,710,033	-0.04(-0.22%)
May 15, 2014	16.26	16.31	15.82	16.14	2,451,959	-0.05(-0.28%)
May 14, 2014	16.39	16.42	16.17	16.18	1,198,360	-0.20(-1.22%)
May 13, 2014	16.46	16.53	16.28	16.38	1,246,180	-0.03(-0.17%)
May 12, 2014	15.90	16.44	15.88	16.41	1,828,833	+0.60(+3.77%)
May 09, 2014	15.84	15.92	15.65	15.81	1,423,790	-0.08(-0.51%)
May 08, 2014	15.76	16.11	15.66	15.89	1,609,941	+0.06(+0.40%)
May 07, 2014	15.79	15.86	15.59	15.83	1,921,839	+0.01(+0.06%)
May 06, 2014	15.80	15.98	15.78	15.82	1,384,490	-0.04(-0.23%)
May 05, 2014	15.70	15.95	15.64	15.86	1,415,090	-0.03(-0.17%)
May 02, 2014	15.76	16.06	15.76	15.89	1,201,548	+0.12(+0.74%)
May 01, 2014	15.54	15.95	15.52	15.77	1,879,881	+0.19(+1.22%)
Apr 30, 2014	15.55	15.61	15.40	15.58	2,380,661	+0.02(+0.12%)
Apr 29, 2014	15.79	15.81	15.54	15.56	1,937,260	-0.21(-1.32%)
Apr 28, 2014	15.98	16.05	15.60	15.77	1,697,181	-0.15(-0.96%)
Apr 25, 2014	16.19	16.25	15.90	15.92	1,474,038	-0.32(-2.00%)
Apr 24, 2014	16.20	16.36	16.11	16.25	2,220,399	+0.19(+1.18%)
Apr 23, 2014	16.13	16.22	16.01	16.06	1,891,139	+0.00(+0.00%)
Apr 22, 2014	15.84	16.17	15.82	16.06	2,502,737	+0.23(+1.48%)
Apr 21, 2014	15.61	15.82	15.53	15.82	3,209,459	-0.06(-0.40%)
Apr 17, 2014	15.77	15.89	15.89	15.89	2,340,421	+0.02(+0.11%)
Apr 16, 2014	15.76	15.96	15.72	15.87	3,485,192	+0.21(+1.33%)
Apr 15, 2014	15.72	15.90	15.56	15.66	5,191,061	-0.05(-0.34%)
Apr 14, 2014	15.61	15.71	15.49	15.71	2,031,535	+0.16(+1.04%)
Apr 11, 2014	15.65	15.87	15.45	15.55	3,224,620	-0.24(-1.54%)
Apr 10, 2014	16.49	16.53	15.79	15.79	3,279,768	-0.69(-4.21%)
Apr 09, 2014	16.17	16.51	16.12	16.49	2,126,389	+0.32(+2.01%)
Apr 08, 2014	16.13	16.33	16.07	16.17	2,575,211	+0.03(+0.17%)
Apr 07, 2014	16.56	16.63	16.07	16.14	3,933,047	-0.51(-3.04%)
Apr 04, 2014	16.83	17.09	16.58	16.64	4,864,511	-0.08(-0.49%)
Apr 03, 2014	16.73	16.78	16.52	16.72	2,202,091	-0.04(-0.22%)
Apr 02, 2014	16.36	16.78	16.36	16.76	2,794,955	+0.42(+2.54%)
Apr 01, 2014	16.26	16.37	16.18	16.35	2,039,262	+0.10(+0.61%)
Mar 31, 2014	16.11	16.35	16.08	16.25	3,272,967	+0.22(+1.35%)
Mar 28, 2014	15.93	16.17	15.93	16.03	1,950,037	+0.12(+0.74%)
Mar 27, 2014	15.70	16.07	15.66	15.91	3,838,663	+0.17(+1.09%)
Mar 26, 2014	16.11	16.24	15.72	15.74	2,246,440	-0.29(-1.80%)
Mar 25, 2014	16.11	16.33	15.91	16.03	2,396,692	-0.02(-0.11%)
Mar 24, 2014	15.99	16.21	15.91	16.05	3,036,324	+0.05(+0.34%)
Mar 21, 2014	16.16	16.34	15.93	15.99	5,454,434	-0.02(-0.11%)
Mar 20, 2014	16.77	17.13	15.90	16.01	9,327,018	-0.47(-2.85%)
Mar 19, 2014	16.68	16.70	16.35	16.48	4,829,692	-0.13(-0.76%)
Mar 18, 2014	16.38	16.65	16.36	16.61	3,387,363	+0.36(+2.22%)
Mar 17, 2014	16.07	16.34	16.07	16.25	2,470,255	+0.24(+1.52%)
Mar 14, 2014	15.98	16.26	15.95	16.00	2,986,727	-0.05(-0.28%)
Mar 13, 2014	16.35	16.44	15.98	16.05	2,494,336	-0.28(-1.71%)
Mar 12, 2014	16.23	16.39	16.10	16.33	2,037,021	-0.01(-0.06%)
Mar 11, 2014	16.54	16.70	16.28	16.34	1,963,226	-0.20(-1.20%)
Mar 10, 2014	16.55	16.65	16.35	16.54	1,829,684	-0.06(-0.38%)
Mar 07, 2014	16.66	16.71	16.50	16.60	1,703,168	+0.01(+0.05%)
Mar 06, 2014	16.79	16.79	16.53	16.59	2,451,751	-0.14(-0.86%)
Mar 05, 2014	17.02	17.19	16.69	16.73	3,240,858	-0.24(-1.44%)
Mar 04, 2014	16.80	17.00	16.68	16.98	2,558,371	+0.45(+2.73%)

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.