Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.83	17.39	16.74	17.39	5,836	+0.47(+2.81%)
May 29, 2014	17.18	17.18	16.66	16.92	10,445	-0.35(-2.00%)
May 28, 2014	17.39	17.39	17.09	17.27	2,212	+0.09(+0.50%)
May 27, 2014	17.27	17.39	17.14	17.18	9,095	-0.09(-0.50%)
May 23, 2014	17.18	17.27	17.27	17.27	6,695	+0.13(+0.76%)
May 22, 2014	17.61	17.61	17.09	17.14	3,191	-0.30(-1.73%)
May 21, 2014	17.61	17.70	17.39	17.44	4,180	-0.17(-0.98%)
May 20, 2014	17.44	17.78	17.05	17.61	4,385	+0.09(+0.49%)
May 19, 2014	17.31	17.61	17.31	17.52	3,654	+0.13(+0.74%)
May 16, 2014	17.31	17.39	17.18	17.39	3,261	+0.09(+0.50%)
May 15, 2014	17.57	17.57	17.14	17.31	5,450	-0.22(-1.23%)
May 14, 2014	17.44	17.60	17.27	17.52	13,265	+0.22(+1.25%)
May 13, 2014	17.52	17.52	16.99	17.31	6,801	-0.26(-1.47%)
May 12, 2014	17.44	17.78	17.39	17.57	7,695	+0.26(+1.50%)
May 09, 2014	17.09	17.52	16.97	17.31	14,486	+0.13(+0.75%)
May 08, 2014	17.31	17.35	17.01	17.18	14,010	-0.13(-0.75%)
May 07, 2014	16.96	17.35	16.88	17.31	11,437	+0.35(+2.04%)
May 06, 2014	16.83	17.44	16.83	16.96	13,347	+0.13(+0.77%)
May 05, 2014	17.48	17.48	16.53	16.83	11,074	-0.60(-3.47%)
May 02, 2014	17.31	17.44	17.27	17.44	8,166	+0.22(+1.25%)
May 01, 2014	16.57	17.39	16.57	17.22	18,739	+0.82(+5.00%)
Apr 30, 2014	16.49	17.27	16.40	16.40	43,963	+0.00(+0.00%)
Apr 29, 2014	16.40	16.40	16.01	16.40	4,639	+0.13(+0.80%)
Apr 28, 2014	16.66	16.66	16.06	16.27	7,134	-0.35(-2.08%)
Apr 25, 2014	16.70	16.70	16.40	16.62	7,612	-0.17(-1.03%)
Apr 24, 2014	16.53	16.88	16.32	16.79	25,928	+0.35(+2.10%)
Apr 23, 2014	16.23	16.62	15.93	16.45	32,629	+0.17(+1.06%)
Apr 22, 2014	15.97	16.32	15.75	16.27	32,630	+0.22(+1.34%)
Apr 21, 2014	16.88	16.88	15.84	16.06	32,168	-0.82(-4.86%)
Apr 17, 2014	17.27	16.88	16.88	16.88	12,487	-0.13(-0.76%)
Apr 16, 2014	17.09	17.09	16.40	17.01	12,599	+0.13(+0.77%)
Apr 15, 2014	17.78	18.09	15.11	16.88	107,671	-0.99(-5.56%)
Apr 14, 2014	17.70	18.22	17.61	17.87	22,477	+0.17(+0.98%)
Apr 11, 2014	18.22	18.43	17.65	17.70	13,425	-0.60(-3.30%)
Apr 10, 2014	18.69	18.86	18.09	18.30	10,371	-0.39(-2.08%)
Apr 09, 2014	18.34	18.82	18.17	18.69	8,526	+0.30(+1.64%)
Apr 08, 2014	18.34	18.47	17.91	18.39	7,024	+0.00(+0.00%)
Apr 07, 2014	18.34	18.47	17.91	18.39	18,991	+0.13(+0.71%)
Apr 04, 2014	17.96	18.34	17.33	18.26	22,573	+0.35(+1.93%)
Apr 03, 2014	18.39	18.51	17.80	17.91	16,601	-0.43(-2.35%)
Apr 02, 2014	18.47	18.69	18.17	18.34	35,224	-0.13(-0.70%)
Apr 01, 2014	18.91	18.99	18.34	18.47	16,303	-0.30(-1.61%)
Mar 31, 2014	18.17	19.16	18.17	18.78	36,171	+0.65(+3.57%)
Mar 28, 2014	18.13	18.65	17.87	18.13	6,353	+0.13(+0.72%)
Mar 27, 2014	17.65	18.17	17.48	18.00	13,474	+0.22(+1.21%)
Mar 26, 2014	18.56	18.56	17.78	17.78	19,235	-0.69(-3.74%)
Mar 25, 2014	18.56	18.78	18.43	18.47	27,899	-0.04(-0.23%)
Mar 24, 2014	19.64	19.80	18.47	18.52	68,850	-1.30(-6.54%)
Mar 21, 2014	20.46	20.50	19.64	19.81	35,688	-0.65(-3.16%)
Mar 20, 2014	20.72	20.89	20.24	20.46	39,942	-0.39(-1.86%)
Mar 19, 2014	21.06	21.71	20.33	20.85	32,518	-0.04(-0.21%)
Mar 18, 2014	20.29	21.24	20.25	20.89	14,039	+0.52(+2.54%)
Mar 17, 2014	20.72	21.02	20.07	20.37	18,250	-0.26(-1.26%)
Mar 14, 2014	20.50	21.11	20.20	20.63	47,494	-0.17(-0.83%)
Mar 13, 2014	21.97	22.10	19.12	20.80	71,931	-0.99(-4.55%)
Mar 12, 2014	23.57	23.57	21.19	21.80	50,885	-1.77(-7.51%)
Mar 11, 2014	24.09	24.17	23.44	23.57	8,888	-0.52(-2.15%)
Mar 10, 2014	24.39	24.39	23.57	24.09	31,581	+0.95(+4.10%)
Mar 07, 2014	23.18	23.22	22.75	23.14	6,816	-0.09(-0.37%)
Mar 06, 2014	23.18	23.27	22.52	23.22	7,345	-0.09(-0.37%)
Mar 05, 2014	23.65	24.00	23.22	23.31	28,997	-0.43(-1.82%)
Mar 04, 2014	23.96	24.00	23.74	23.74	9,485	+0.09(+0.37%)

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.