Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.35	16.47	16.33	16.33	32,458	-0.02(-0.12%)
May 29, 2014	16.50	16.50	16.25	16.35	77,625	-0.15(-0.91%)
May 28, 2014	16.37	16.58	16.06	16.50	60,536	+0.08(+0.49%)
May 27, 2014	16.55	16.64	16.31	16.42	93,531	-0.17(-1.02%)
May 26, 2014	16.25	16.64	16.25	16.59	6,635	+0.18(+1.10%)
May 23, 2014	16.31	16.43	16.24	16.41	30,880	+0.18(+1.11%)
May 22, 2014	16.14	16.63	16.12	16.23	58,488	+0.03(+0.19%)
May 21, 2014	16.15	16.30	16.09	16.20	74,884	+0.07(+0.43%)
May 20, 2014	16.60	16.66	15.97	16.13	93,997	-0.45(-2.71%)
May 16, 2014		16.58	16.58	16.58	0	-0.31(-1.84%)
May 15, 2014	17.09	17.10	16.76	16.89	88,372	-0.26(-1.52%)
May 14, 2014	16.81	17.37	16.81	17.15	95,067	+0.42(+2.51%)
May 13, 2014	16.90	16.90	16.27	16.73	73,968	-0.19(-1.12%)
May 12, 2014	17.00	17.30	16.69	16.92	62,997	-0.17(-0.99%)
May 09, 2014	17.05	17.30	16.77	17.09	125,851	-0.01(-0.06%)
May 08, 2014	17.60	17.67	16.93	17.10	103,141	-0.60(-3.39%)
May 07, 2014	17.55	18.00	17.55	17.70	176,811	+0.15(+0.85%)
May 06, 2014	17.01	17.66	17.01	17.55	91,495	+0.36(+2.09%)
May 05, 2014	17.20	17.23	17.10	17.19	58,669	-0.10(-0.58%)
May 02, 2014	17.29	17.35	17.20	17.29	57,539	-0.05(-0.29%)
May 01, 2014	17.50	17.55	17.29	17.34	33,921	-0.10(-0.57%)
Apr 30, 2014	17.79	17.79	17.44	17.44	95,549	-0.32(-1.80%)
Apr 29, 2014	17.40	18.03	17.40	17.76	144,826	+0.32(+1.83%)
Apr 28, 2014	17.34	17.52	17.19	17.44	30,697	+0.09(+0.52%)
Apr 25, 2014	17.56	17.60	17.32	17.35	46,919	-0.29(-1.64%)
Apr 24, 2014	17.59	17.75	17.52	17.64	37,322	+0.02(+0.11%)
Apr 23, 2014	17.49	17.62	17.31	17.62	83,725	+0.03(+0.17%)
Apr 22, 2014	17.78	17.88	17.54	17.59	177,107	-0.42(-2.33%)
Apr 21, 2014	17.76	18.03	17.71	18.01	28,801	+0.16(+0.90%)
Apr 17, 2014		17.85	17.85	17.85	0	+0.05(+0.28%)
Apr 16, 2014	18.05	18.07	17.66	17.80	66,354	-0.25(-1.39%)
Apr 15, 2014	18.28	18.32	18.02	18.05	112,607	-0.18(-0.99%)
Apr 14, 2014	18.30	18.32	18.15	18.23	120,686	-0.06(-0.33%)
Apr 11, 2014	18.15	18.43	17.96	18.29	82,818	+0.25(+1.39%)
Apr 10, 2014	17.63	18.15	17.58	18.04	88,206	+0.32(+1.81%)
Apr 09, 2014	17.83	17.97	17.60	17.72	99,050	-0.11(-0.62%)
Apr 08, 2014	17.68	18.03	17.54	17.83	36,412	+0.26(+1.48%)
Apr 07, 2014	17.94	17.99	17.41	17.57	46,647	-0.54(-2.98%)
Apr 04, 2014	17.90	18.28	17.82	18.11	107,281	+0.32(+1.80%)
Apr 03, 2014	17.53	17.79	17.50	17.79	53,836	+0.20(+1.14%)
Apr 02, 2014	17.50	17.59	17.36	17.59	18,715	+0.06(+0.34%)
Apr 01, 2014	17.70	17.70	17.53	17.53	29,242	-0.07(-0.40%)
Mar 31, 2014	17.61	17.73	17.49	17.60	37,463	+0.07(+0.40%)
Mar 28, 2014	17.18	17.56	17.17	17.53	78,402	+0.39(+2.28%)
Mar 27, 2014	17.12	17.43	17.10	17.14	55,769	+0.06(+0.35%)
Mar 26, 2014	17.50	17.50	17.02	17.08	45,152	-0.40(-2.29%)
Mar 25, 2014	17.18	17.61	17.10	17.48	33,907	+0.29(+1.69%)
Mar 24, 2014	16.99	17.38	16.99	17.19	356,734	+0.14(+0.82%)
Mar 21, 2014	17.05	17.13	17.00	17.05	113,217	+0.01(+0.06%)
Mar 20, 2014	17.00	17.08	16.88	17.04	79,086	+0.09(+0.53%)
Mar 19, 2014	17.00	17.10	16.90	16.95	185,204	-0.07(-0.41%)
Mar 18, 2014	16.80	17.03	16.75	17.02	104,040	+0.22(+1.31%)
Mar 17, 2014	16.51	16.81	16.48	16.80	92,032	+0.35(+2.13%)
Mar 14, 2014	16.41	16.63	16.32	16.45	51,670	+0.00(+0.00%)
Mar 13, 2014	16.34	16.52	16.32	16.45	75,166	+0.12(+0.73%)
Mar 12, 2014	16.30	16.53	16.18	16.33	563,596	+0.06(+0.37%)
Mar 11, 2014	16.55	16.58	16.20	16.27	143,086	-0.20(-1.21%)
Mar 10, 2014	16.67	16.67	16.05	16.47	28,102	-0.12(-0.72%)
Mar 07, 2014	16.59	16.64	16.43	16.59	16,858	-0.03(-0.18%)
Mar 06, 2014	16.55	16.68	16.46	16.62	318,365	+0.06(+0.36%)
Mar 05, 2014	16.66	16.70	16.53	16.56	42,347	-0.04(-0.24%)
Mar 04, 2014	16.16	17.18	16.16	16.60	149,525	+0.50(+3.11%)

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.