Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.60	17.20	16.60	17.00	29,752	+0.21(+1.25%)
May 29, 2014	16.76	16.85	16.66	16.79	37,560	-0.06(-0.36%)
May 28, 2014	16.87	16.87	16.62	16.85	20,576	-0.01(-0.06%)
May 27, 2014	16.68	16.89	16.68	16.86	26,965	+0.18(+1.08%)
May 23, 2014	16.51	16.68	16.68	16.68	27,400	+0.05(+0.29%)
May 22, 2014	16.70	16.81	16.60	16.63	15,363	-0.16(-0.95%)
May 21, 2014	16.65	17.12	16.43	16.79	30,332	-0.08(-0.47%)
May 20, 2014	17.31	17.41	16.77	16.87	23,772	-0.71(-4.04%)
May 19, 2014	17.10	17.75	17.10	17.58	62,244	+0.27(+1.56%)
May 16, 2014	17.01	17.44	16.83	17.31	26,998	+0.22(+1.29%)
May 15, 2014	17.90	17.90	16.76	17.09	63,375	-0.82(-4.58%)
May 14, 2014	17.85	18.07	17.70	17.91	21,118	+0.06(+0.34%)
May 13, 2014	17.70	18.14	17.70	17.85	97,635	+0.65(+3.78%)
May 12, 2014	17.05	17.26	16.79	17.20	94,208	+0.78(+4.75%)
May 09, 2014	16.75	16.77	16.08	16.42	83,004	+0.06(+0.37%)
May 08, 2014	16.67	16.90	16.33	16.36	88,506	-0.31(-1.86%)
May 07, 2014	16.74	17.06	16.03	16.67	329,966	-1.50(-8.26%)
May 06, 2014	17.72	18.47	17.68	18.17	69,869	+0.48(+2.71%)
May 05, 2014	18.08	18.40	17.65	17.69	48,100	-0.28(-1.56%)
May 02, 2014	17.71	17.97	17.69	17.97	55,727	+0.26(+1.47%)
May 01, 2014	17.78	17.86	17.63	17.71	64,433	-0.29(-1.61%)
Apr 30, 2014	18.59	18.59	17.66	18.00	158,126	-0.93(-4.91%)
Apr 29, 2014	19.24	19.25	18.82	18.93	30,230	-0.27(-1.41%)
Apr 28, 2014	19.52	19.54	19.01	19.20	33,805	-0.22(-1.13%)
Apr 25, 2014	19.66	19.77	19.14	19.42	107,831	-0.43(-2.17%)
Apr 24, 2014	20.00	20.00	19.72	19.85	80,010	+0.42(+2.16%)
Apr 23, 2014	19.21	19.51	19.20	19.43	79,589	+0.57(+3.02%)
Apr 22, 2014	18.45	19.26	18.38	18.86	162,971	+0.91(+5.07%)
Apr 21, 2014	18.32	18.32	17.92	17.95	36,513	-0.47(-2.55%)
Apr 17, 2014	17.69	18.42	18.42	18.42	59,400	+0.73(+4.13%)
Apr 16, 2014	17.25	17.70	17.00	17.69	95,156	+0.51(+2.97%)
Apr 15, 2014	16.93	17.29	16.64	17.18	159,617	+0.18(+1.06%)
Apr 14, 2014	18.21	18.50	16.93	17.00	108,062	-1.27(-6.95%)
Apr 11, 2014	18.21	18.59	18.01	18.27	141,735	-0.81(-4.25%)
Apr 10, 2014	19.75	19.75	18.64	19.08	174,145	-0.99(-4.93%)
Apr 09, 2014	20.08	20.20	19.80	20.07	128,065	+0.12(+0.60%)
Apr 08, 2014	19.73	20.20	19.55	19.95	109,887	+0.21(+1.06%)
Apr 07, 2014	20.41	20.41	19.20	19.74	218,670	-0.93(-4.50%)
Apr 04, 2014	21.50	21.53	20.31	20.67	113,623	-0.82(-3.82%)
Apr 03, 2014	22.42	22.43	21.21	21.49	144,972	-0.45(-2.05%)
Apr 02, 2014	21.81	22.18	21.53	21.94	152,314	+1.45(+7.08%)
Apr 01, 2014	20.56	20.64	20.31	20.49	175,324	+0.05(+0.24%)
Mar 31, 2014	21.54	21.60	19.53	20.44	287,709	-0.86(-4.04%)
Mar 28, 2014	20.90	21.77	20.81	21.30	197,798	+0.55(+2.65%)
Mar 27, 2014	23.40	23.43	20.53	20.75	246,382	-2.71(-11.55%)
Mar 26, 2014	24.23	24.44	23.28	23.46	80,242	-0.26(-1.10%)
Mar 25, 2014	24.32	24.34	23.38	23.72	65,258	-0.35(-1.45%)
Mar 24, 2014	24.56	24.66	23.50	24.07	158,905	-0.57(-2.31%)
Mar 21, 2014	25.00	25.00	24.21	24.64	58,386	-0.11(-0.44%)
Mar 20, 2014	24.11	24.83	24.11	24.75	204,354	+1.03(+4.34%)
Mar 19, 2014	23.82	24.00	23.48	23.72	52,217	-0.16(-0.67%)
Mar 18, 2014	23.80	24.17	23.48	23.88	71,814	+0.25(+1.06%)
Mar 17, 2014	24.10	24.11	23.51	23.63	73,837	-0.45(-1.87%)
Mar 14, 2014	24.01	24.50	23.68	24.08	46,699	-0.10(-0.41%)
Mar 13, 2014	24.13	24.32	23.51	24.18	79,961	-0.03(-0.12%)
Mar 12, 2014	24.21	24.37	24.09	24.21	59,250	-0.46(-1.86%)
Mar 11, 2014	24.36	24.97	24.15	24.67	167,443	+0.24(+0.98%)
Mar 10, 2014	24.64	24.73	24.22	24.43	64,154	-0.17(-0.69%)
Mar 07, 2014	24.62	24.75	24.24	24.60	110,267	-0.01(-0.04%)
Mar 06, 2014	24.76	24.88	24.47	24.61	80,676	+0.10(+0.41%)
Mar 05, 2014	24.41	24.61	24.20	24.51	67,293	-0.41(-1.65%)
Mar 04, 2014	24.81	24.97	24.39	24.92	42,848	+0.36(+1.47%)

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.