Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.25	17.28	17.19	17.23	464,164	-0.08(-0.46%)
May 29, 2014	17.34	17.35	17.26	17.31	564,495	-0.03(-0.17%)
May 28, 2014	17.31	17.35	17.31	17.34	1,000,695	+0.09(+0.52%)
May 27, 2014	17.24	17.30	17.22	17.25	570,225	-0.01(-0.06%)
May 23, 2014	17.25	17.26	17.26	17.26	372,900	+0.06(+0.32%)
May 22, 2014	17.20	17.22	17.17	17.20	362,744	+0.08(+0.50%)
May 21, 2014	17.19	17.24	17.11	17.12	648,815	+0.03(+0.18%)
May 20, 2014	17.07	17.11	17.06	17.09	663,544	+0.02(+0.12%)
May 19, 2014	17.05	17.07	16.99	17.07	1,439,900	+0.00(+0.00%)
May 16, 2014	17.06	17.09	17.03	17.07	643,408	+0.00(+0.00%)
May 15, 2014	17.14	17.16	17.00	17.07	554,568	+0.01(+0.06%)
May 14, 2014	17.07	17.08	17.03	17.06	360,372	-0.02(-0.12%)
May 13, 2014	17.02	17.11	17.00	17.08	572,759	+0.13(+0.77%)
May 12, 2014	16.90	16.95	16.90	16.95	373,939	+0.01(+0.06%)
May 09, 2014	16.84	16.97	16.84	16.94	721,158	+0.20(+1.19%)
May 08, 2014	16.62	16.74	16.61	16.74	630,016	+0.16(+0.97%)
May 07, 2014	16.53	16.58	16.50	16.58	628,083	+0.05(+0.30%)
May 06, 2014	16.51	16.56	16.51	16.53	393,685	-0.13(-0.78%)
May 05, 2014	16.65	16.67	16.63	16.66	223,268	-0.01(-0.06%)
May 02, 2014	16.80	16.82	16.64	16.67	337,473	-0.01(-0.06%)
May 01, 2014	16.68	16.70	16.66	16.68	365,999	-0.01(-0.06%)
Apr 30, 2014	16.69	16.71	16.66	16.69	687,024	-0.13(-0.77%)
Apr 29, 2014	16.75	16.83	16.75	16.82	393,063	+0.10(+0.60%)
Apr 28, 2014	16.70	16.75	16.68	16.72	320,910	-0.04(-0.24%)
Apr 25, 2014	16.79	16.79	16.74	16.76	255,696	-0.02(-0.12%)
Apr 24, 2014	16.85	16.85	16.77	16.78	272,708	-0.03(-0.18%)
Apr 23, 2014	16.79	16.82	16.74	16.81	265,624	-0.03(-0.18%)
Apr 22, 2014	16.80	16.88	16.80	16.84	225,842	-0.04(-0.24%)
Apr 21, 2014	16.84	16.89	16.80	16.88	523,605	+0.08(+0.48%)
Apr 17, 2014	16.74	16.80	16.80	16.80	270,100	-0.02(-0.12%)
Apr 16, 2014	16.76	16.85	16.76	16.82	390,042	-0.01(-0.06%)
Apr 15, 2014	16.84	16.87	16.78	16.83	604,904	+0.00(+0.00%)
Apr 14, 2014	16.81	16.83	16.79	16.83	702,199	+0.16(+0.96%)
Apr 11, 2014	16.68	16.68	16.62	16.67	293,462	+0.01(+0.06%)
Apr 10, 2014	16.71	16.74	16.62	16.66	1,189,654	-0.07(-0.42%)
Apr 09, 2014	16.84	16.86	16.73	16.73	527,192	-0.13(-0.77%)
Apr 08, 2014	16.84	16.90	16.83	16.86	393,452	-0.13(-0.77%)
Apr 07, 2014	17.04	17.08	16.99	16.99	309,656	-0.10(-0.59%)
Apr 04, 2014	17.11	17.17	17.06	17.09	785,430	+0.01(+0.06%)
Apr 03, 2014	17.06	17.12	17.05	17.08	714,006	+0.11(+0.65%)
Apr 02, 2014	16.92	16.99	16.90	16.97	484,958	+0.10(+0.59%)
Apr 01, 2014	16.86	16.90	16.84	16.87	536,708	-0.06(-0.35%)
Mar 31, 2014	16.90	16.95	16.87	16.93	932,624	-0.05(-0.29%)
Mar 28, 2014	16.97	17.02	16.95	16.98	448,277	-0.03(-0.18%)
Mar 27, 2014	16.95	17.04	16.93	17.01	763,237	+0.12(+0.71%)
Mar 26, 2014	16.91	16.93	16.85	16.89	793,132	+0.07(+0.42%)
Mar 25, 2014	16.90	17.00	16.77	16.82	1,008,740	+0.04(+0.24%)
Mar 24, 2014	16.94	16.96	16.69	16.78	899,514	-0.10(-0.59%)
Mar 21, 2014	16.92	16.93	16.85	16.88	225,635	-0.06(-0.35%)
Mar 20, 2014	16.95	17.00	16.91	16.94	772,680	+0.13(+0.77%)
Mar 19, 2014	16.59	16.86	16.58	16.81	1,098,644	+0.25(+1.51%)
Mar 18, 2014	16.63	16.68	16.56	16.56	1,135,556	-0.03(-0.18%)
Mar 17, 2014	16.62	16.63	16.52	16.59	431,980	-0.04(-0.24%)
Mar 14, 2014	16.67	16.68	16.55	16.63	944,851	-0.11(-0.66%)
Mar 13, 2014	16.53	16.77	16.50	16.74	1,207,477	+0.12(+0.72%)
Mar 12, 2014	16.66	16.69	16.61	16.62	423,553	-0.11(-0.66%)
Mar 11, 2014	16.75	16.76	16.70	16.73	346,245	+0.01(+0.06%)
Mar 10, 2014	16.70	16.74	16.67	16.72	277,328	+0.01(+0.06%)
Mar 07, 2014	16.73	16.74	16.69	16.71	511,419	-0.03(-0.18%)
Mar 06, 2014	16.83	16.83	16.70	16.74	1,273,719	-0.32(-1.88%)
Mar 05, 2014	17.10	17.12	17.02	17.06	975,315	+0.01(+0.06%)
Mar 04, 2014	17.02	17.08	16.99	17.05	770,961	-0.01(-0.06%)

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.