Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.02	17.20	16.89	16.98	289,231	+0.07(+0.39%)
May 29, 2014	17.44	17.44	16.87	16.92	492,100	-0.43(-2.49%)
May 28, 2014	17.70	17.72	17.33	17.35	406,542	-0.36(-2.02%)
May 27, 2014	17.46	17.71	17.27	17.71	340,792	+0.41(+2.36%)
May 23, 2014	17.50	17.30	17.30	17.30	186,886	-0.23(-1.33%)
May 22, 2014	17.52	17.61	17.25	17.53	144,956	+0.08(+0.48%)
May 21, 2014	16.99	17.75	16.97	17.45	482,605	+0.52(+3.10%)
May 20, 2014	16.76	17.07	16.63	16.92	350,466	+0.14(+0.84%)
May 19, 2014	16.86	16.97	16.60	16.78	172,621	-0.06(-0.35%)
May 16, 2014	16.52	16.84	16.47	16.84	208,686	+0.27(+1.66%)
May 15, 2014	16.44	16.64	16.38	16.57	231,345	+0.12(+0.71%)
May 14, 2014	16.75	16.84	16.40	16.45	157,928	-0.30(-1.79%)
May 13, 2014	17.04	17.04	16.73	16.75	126,820	-0.28(-1.66%)
May 12, 2014	16.97	17.51	16.92	17.03	330,060	+0.11(+0.64%)
May 09, 2014	16.41	16.96	16.38	16.92	289,056	+0.43(+2.62%)
May 08, 2014	16.32	16.62	16.23	16.49	293,120	+0.15(+0.92%)
May 07, 2014	16.13	16.37	15.93	16.34	306,581	+0.25(+1.55%)
May 06, 2014	16.23	16.32	15.98	16.09	328,284	-0.18(-1.12%)
May 05, 2014	16.27	16.47	16.16	16.27	276,459	-0.03(-0.20%)
May 02, 2014	16.47	16.63	16.30	16.31	208,292	-0.12(-0.71%)
May 01, 2014	16.42	16.62	16.24	16.42	368,230	-0.02(-0.15%)
Apr 30, 2014	16.52	16.73	16.24	16.45	308,098	-0.10(-0.60%)
Apr 29, 2014	16.71	16.88	16.41	16.55	272,404	-0.13(-0.79%)
Apr 28, 2014	16.15	16.94	16.15	16.68	317,775	+0.41(+2.54%)
Apr 25, 2014	16.80	17.01	16.25	16.27	550,073	-0.68(-3.99%)
Apr 24, 2014	17.89	18.27	16.94	16.94	650,203	-0.95(-5.29%)
Apr 23, 2014	18.41	18.53	17.84	17.89	296,234	-0.54(-2.91%)
Apr 22, 2014	18.47	18.65	18.29	18.43	334,312	+0.04(+0.22%)
Apr 21, 2014	18.93	19.05	18.16	18.39	363,593	+0.41(+2.29%)
Apr 17, 2014	17.61	17.97	17.97	17.97	269,750	+0.28(+1.58%)
Apr 16, 2014	17.49	17.71	17.49	17.69	245,982	+0.33(+1.90%)
Apr 15, 2014	17.36	17.57	16.72	17.36	271,317	+0.01(+0.05%)
Apr 14, 2014	16.78	17.41	16.66	17.36	299,228	+0.78(+4.72%)
Apr 11, 2014	16.85	17.07	16.56	16.57	316,653	-0.45(-2.66%)
Apr 10, 2014	17.54	17.73	16.94	17.03	216,331	-0.53(-3.00%)
Apr 09, 2014	17.48	17.61	17.33	17.55	166,406	+0.18(+1.02%)
Apr 08, 2014	17.43	17.76	17.32	17.38	212,462	-0.10(-0.59%)
Apr 07, 2014	17.67	17.69	17.32	17.48	186,192	-0.21(-1.21%)
Apr 04, 2014	18.09	18.22	17.50	17.69	271,013	-0.25(-1.38%)
Apr 03, 2014	18.01	18.16	17.73	17.94	152,581	-0.01(-0.05%)
Apr 02, 2014	18.11	18.22	17.94	17.95	200,650	-0.07(-0.41%)
Apr 01, 2014	18.05	18.21	17.80	18.02	369,150	+0.07(+0.41%)
Mar 31, 2014	17.72	18.18	17.67	17.95	287,228	+0.35(+1.97%)
Mar 28, 2014	17.88	18.08	17.55	17.60	200,565	-0.30(-1.70%)
Mar 27, 2014	18.05	18.29	17.69	17.91	379,197	-0.09(-0.50%)
Mar 26, 2014	18.25	18.48	18.00	18.00	173,928	-0.08(-0.46%)
Mar 25, 2014	18.34	18.53	18.00	18.08	224,246	-0.19(-1.04%)
Mar 24, 2014	18.41	18.53	18.14	18.27	260,425	-0.11(-0.58%)
Mar 21, 2014	18.50	18.95	18.34	18.38	376,289	+0.01(+0.05%)
Mar 20, 2014	18.34	18.59	18.20	18.37	231,358	+0.00(+0.00%)
Mar 19, 2014	18.41	18.53	18.20	18.37	268,471	-0.09(-0.49%)
Mar 18, 2014	17.84	18.47	17.74	18.46	256,790	+0.62(+3.46%)
Mar 17, 2014	17.84	18.01	17.81	17.84	193,928	+0.17(+0.98%)
Mar 14, 2014	17.55	17.78	17.52	17.67	188,613	+0.07(+0.37%)
Mar 13, 2014	18.07	18.25	17.50	17.60	188,046	-0.35(-1.97%)
Mar 12, 2014	17.92	18.48	17.78	17.96	312,457	-0.03(-0.18%)
Mar 11, 2014	17.98	18.59	17.87	17.99	480,939	+0.02(+0.09%)
Mar 10, 2014	17.68	17.98	17.48	17.97	191,388	+0.26(+1.44%)
Mar 07, 2014	17.92	17.92	17.51	17.72	279,435	-0.07(-0.37%)
Mar 06, 2014	17.47	17.81	17.24	17.78	313,471	+0.42(+2.42%)
Mar 05, 2014	16.79	17.40	16.70	17.36	420,617	+0.54(+3.18%)
Mar 04, 2014	17.17	17.24	16.79	16.83	754,858	-0.17(-1.02%)

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.