Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.68	16.73	16.56	16.59	48,978	-0.03(-0.18%)
May 29, 2014	16.65	16.81	16.61	16.62	29,572	-0.08(-0.48%)
May 28, 2014	16.84	16.96	16.67	16.70	29,134	-0.09(-0.54%)
May 27, 2014	16.86	17.07	16.72	16.79	47,237	+0.08(+0.48%)
May 23, 2014	16.79	16.71	16.71	16.71	61,700	-0.04(-0.24%)
May 22, 2014	16.67	16.82	16.66	16.75	24,180	+0.13(+0.78%)
May 21, 2014	16.63	16.75	16.56	16.62	44,102	-0.01(-0.06%)
May 20, 2014	16.71	16.84	16.61	16.63	85,914	-0.18(-1.07%)
May 19, 2014	16.81	16.84	16.71	16.81	70,997	-0.01(-0.06%)
May 16, 2014	16.81	16.86	16.76	16.82	29,396	+0.00(+0.00%)
May 15, 2014	16.91	16.93	16.81	16.82	48,510	-0.10(-0.59%)
May 14, 2014	17.04	17.22	16.91	16.92	29,156	-0.35(-2.03%)
May 13, 2014	17.36	17.40	17.13	17.27	18,999	-0.02(-0.12%)
May 12, 2014	17.41	17.50	17.15	17.29	20,332	+0.19(+1.11%)
May 09, 2014	16.96	17.40	16.96	17.10	19,210	+0.05(+0.29%)
May 08, 2014	17.15	17.15	16.96	17.05	32,573	-0.10(-0.58%)
May 07, 2014	17.04	17.38	17.04	17.15	24,406	+0.03(+0.18%)
May 06, 2014	17.06	17.40	17.02	17.12	43,196	-0.30(-1.72%)
May 05, 2014	17.22	17.62	17.22	17.42	22,678	-0.03(-0.17%)
May 02, 2014	17.35	17.54	17.12	17.45	34,030	+0.18(+1.04%)
May 01, 2014	17.14	17.34	17.01	17.27	41,973	+0.14(+0.82%)
Apr 30, 2014	17.04	17.25	17.04	17.13	41,363	+0.03(+0.18%)
Apr 29, 2014	17.34	17.51	17.01	17.10	50,045	-0.15(-0.87%)
Apr 28, 2014	17.12	17.30	16.98	17.25	83,887	+0.27(+1.59%)
Apr 25, 2014	17.02	17.18	16.92	16.98	35,202	-0.16(-0.93%)
Apr 24, 2014	17.31	17.35	16.90	17.14	41,368	-0.01(-0.06%)
Apr 23, 2014	17.25	17.41	17.12	17.15	27,733	-0.16(-0.92%)
Apr 22, 2014	17.38	17.56	17.25	17.31	28,141	+0.00(+0.00%)
Apr 21, 2014	17.21	17.34	17.21	17.31	21,983	-0.01(-0.06%)
Apr 17, 2014	17.23	17.32	17.32	17.32	21,300	-0.02(-0.12%)
Apr 16, 2014	17.34	17.43	17.27	17.34	28,374	-0.01(-0.06%)
Apr 15, 2014	18.02	18.02	17.13	17.35	126,708	-0.60(-3.34%)
Apr 14, 2014	18.10	18.10	17.83	17.95	19,938	+0.07(+0.39%)
Apr 11, 2014	17.86	18.12	17.74	17.88	16,588	-0.17(-0.94%)
Apr 10, 2014	18.17	18.39	17.99	18.05	17,231	-0.42(-2.27%)
Apr 09, 2014	18.06	18.66	17.83	18.47	18,686	+0.45(+2.50%)
Apr 08, 2014	18.04	18.43	17.98	18.02	16,713	+0.05(+0.28%)
Apr 07, 2014	17.90	18.18	17.80	17.97	49,041	+0.06(+0.34%)
Apr 04, 2014	18.59	18.72	17.85	17.91	22,255	-0.53(-2.87%)
Apr 03, 2014	18.40	18.63	18.24	18.44	14,362	-0.02(-0.11%)
Apr 02, 2014	18.33	18.60	18.17	18.46	34,514	+0.20(+1.10%)
Apr 01, 2014	18.07	18.37	17.50	18.26	40,664	+0.17(+0.94%)
Mar 31, 2014	18.02	18.31	17.93	18.09	27,273	+0.17(+0.95%)
Mar 28, 2014	17.66	18.07	17.66	17.92	27,408	+0.32(+1.82%)
Mar 27, 2014	17.18	17.74	17.18	17.60	36,170	+0.16(+0.92%)
Mar 26, 2014	18.07	18.07	17.44	17.44	33,615	-0.55(-3.06%)
Mar 25, 2014	17.85	18.59	17.85	17.99	14,182	-0.20(-1.10%)
Mar 24, 2014	18.30	18.36	18.01	18.19	30,448	-0.15(-0.82%)
Mar 21, 2014	18.40	18.40	18.25	18.34	71,203	+0.05(+0.27%)
Mar 20, 2014	18.52	18.52	18.04	18.29	21,402	-0.20(-1.08%)
Mar 19, 2014	18.71	18.89	18.25	18.49	16,839	-0.16(-0.86%)
Mar 18, 2014	18.76	18.99	18.54	18.65	22,265	-0.16(-0.85%)
Mar 17, 2014	18.86	19.00	18.63	18.81	16,030	-0.06(-0.32%)
Mar 14, 2014	18.68	19.20	18.68	18.87	29,911	+0.34(+1.83%)
Mar 13, 2014	19.15	19.20	18.53	18.53	25,077	-0.66(-3.44%)
Mar 12, 2014	18.78	19.44	18.66	19.19	19,960	+0.47(+2.51%)
Mar 11, 2014	19.03	19.19	18.62	18.72	12,932	-0.18(-0.95%)
Mar 10, 2014	18.81	19.12	18.72	18.90	22,859	-0.18(-0.94%)
Mar 07, 2014	19.39	19.39	18.75	19.08	11,824	-0.29(-1.50%)
Mar 06, 2014	19.53	19.53	19.25	19.37	8,677	-0.06(-0.31%)
Mar 05, 2014	19.29	19.57	19.29	19.43	17,241	+0.04(+0.21%)
Mar 04, 2014	19.43	19.60	19.11	19.39	58,539	+0.16(+0.83%)

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.