Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.41	17.51	17.22	17.32	111,247	-0.05(-0.27%)
May 29, 2014	17.48	17.55	17.29	17.37	79,707	-0.03(-0.16%)
May 28, 2014	17.45	17.56	17.21	17.39	131,401	-0.15(-0.85%)
May 27, 2014	17.44	17.67	17.38	17.54	168,958	+0.09(+0.54%)
May 23, 2014	17.27	17.45	17.45	17.45	97,668	+0.11(+0.62%)
May 22, 2014	17.19	17.41	17.19	17.34	68,188	+0.21(+1.22%)
May 21, 2014	17.04	17.32	16.91	17.13	177,399	+0.10(+0.59%)
May 20, 2014	17.14	17.17	16.85	17.03	202,449	-0.15(-0.86%)
May 19, 2014	16.73	17.19	16.73	17.18	173,984	+0.39(+2.33%)
May 16, 2014	16.70	16.79	16.54	16.79	139,831	+0.03(+0.16%)
May 15, 2014	16.72	17.00	16.41	16.76	183,714	-0.09(-0.56%)
May 14, 2014	17.27	17.27	16.69	16.85	207,248	-0.40(-2.31%)
May 13, 2014	17.33	17.33	17.15	17.25	137,309	-0.07(-0.43%)
May 12, 2014	17.35	17.47	17.22	17.33	123,362	+0.26(+1.50%)
May 09, 2014	16.77	17.13	16.69	17.07	164,603	+0.29(+1.73%)
May 08, 2014	16.64	16.95	16.56	16.78	205,189	+0.09(+0.53%)
May 07, 2014	16.50	16.78	16.37	16.69	147,972	+0.30(+1.81%)
May 06, 2014	16.61	16.69	16.36	16.40	386,061	-0.24(-1.46%)
May 05, 2014	16.42	16.75	16.36	16.64	190,453	+0.03(+0.20%)
May 02, 2014	16.50	16.83	16.41	16.61	194,690	+0.15(+0.90%)
May 01, 2014	16.61	16.86	16.31	16.46	317,900	-0.23(-1.37%)
Apr 30, 2014	16.62	16.83	16.46	16.69	160,981	-0.03(-0.16%)
Apr 29, 2014	17.15	17.18	16.69	16.71	126,214	-0.30(-1.77%)
Apr 28, 2014	17.31	17.66	16.88	17.01	135,283	-0.25(-1.44%)
Apr 25, 2014	17.46	17.62	17.13	17.26	198,179	+0.01(+0.08%)
Apr 24, 2014	17.77	17.99	17.14	17.25	144,402	-0.52(-2.91%)
Apr 23, 2014	17.85	17.98	17.68	17.77	137,655	-0.19(-1.05%)
Apr 22, 2014	17.89	18.17	17.83	17.95	81,544	+0.01(+0.04%)
Apr 21, 2014	17.99	17.99	17.81	17.95	96,547	+0.01(+0.04%)
Apr 17, 2014	17.85	17.94	17.94	17.94	136,489	+0.12(+0.68%)
Apr 16, 2014	17.77	17.89	17.60	17.82	93,112	+0.15(+0.87%)
Apr 15, 2014	17.72	18.09	17.38	17.66	138,077	-0.07(-0.42%)
Apr 14, 2014	18.02	18.04	17.52	17.74	151,896	-0.11(-0.64%)
Apr 11, 2014	17.87	18.14	17.47	17.85	148,616	-0.07(-0.41%)
Apr 10, 2014	18.82	18.82	17.91	17.93	234,682	-0.95(-5.04%)
Apr 09, 2014	19.28	19.31	18.68	18.88	144,733	+0.24(+1.30%)
Apr 08, 2014	18.44	18.82	18.29	18.64	205,578	+0.14(+0.76%)
Apr 07, 2014	18.48	18.53	18.14	18.50	125,228	+0.00(+0.00%)
Apr 04, 2014	19.15	19.16	18.42	18.50	160,195	-0.55(-2.89%)
Apr 03, 2014	19.15	19.29	18.99	19.05	155,705	-0.15(-0.77%)
Apr 02, 2014	19.25	19.41	19.05	19.19	131,307	+0.02(+0.11%)
Apr 01, 2014	18.91	19.27	18.81	19.17	172,367	+0.25(+1.35%)
Mar 31, 2014	18.66	19.05	18.58	18.92	155,897	+0.34(+1.80%)
Mar 28, 2014	18.95	18.96	18.52	18.58	200,824	-0.30(-1.56%)
Mar 27, 2014	19.17	19.21	18.84	18.88	207,072	-0.23(-1.19%)
Mar 26, 2014	19.45	19.45	19.09	19.11	161,734	-0.27(-1.38%)
Mar 25, 2014	19.29	19.62	19.22	19.37	454,025	+0.02(+0.10%)
Mar 24, 2014	18.54	19.44	18.46	19.35	637,459	+1.17(+6.45%)
Mar 21, 2014	18.30	18.42	18.08	18.18	1,851,860	-0.10(-0.55%)
Mar 20, 2014	17.93	18.35	17.93	18.28	184,813	+0.24(+1.34%)
Mar 19, 2014	18.01	18.21	17.85	18.04	194,441	+0.07(+0.37%)
Mar 18, 2014	18.09	18.17	17.87	17.97	397,486	-0.12(-0.67%)
Mar 17, 2014	18.17	18.21	18.05	18.09	271,436	+0.17(+0.97%)
Mar 14, 2014	17.75	18.08	17.72	17.92	135,019	+0.05(+0.30%)
Mar 13, 2014	17.93	18.05	17.70	17.87	145,044	-0.03(-0.15%)
Mar 12, 2014	17.75	18.00	17.68	17.89	126,787	+0.04(+0.23%)
Mar 11, 2014	18.10	18.10	17.73	17.85	131,417	-0.23(-1.30%)
Mar 10, 2014	17.95	18.10	17.77	18.09	161,289	+0.14(+0.78%)
Mar 07, 2014	18.03	18.17	17.85	17.95	187,515	+0.08(+0.45%)
Mar 06, 2014	17.75	18.01	17.61	17.87	197,508	+0.11(+0.60%)
Mar 05, 2014	17.68	17.87	17.40	17.76	234,215	+0.02(+0.11%)
Mar 04, 2014	17.36	17.87	17.13	17.74	191,313	+0.56(+3.24%)

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.