Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.10	17.15	16.77	16.87	532,366	-0.25(-1.47%)
May 29, 2014	16.90	17.14	16.66	17.12	715,204	+0.26(+1.55%)
May 28, 2014	16.37	16.90	16.24	16.86	1,151,701	+0.48(+2.93%)
May 27, 2014	16.51	16.54	16.13	16.38	795,226	+0.00(+0.00%)
May 23, 2014	16.66	16.38	16.38	16.38	960,836	-0.35(-2.08%)
May 22, 2014	16.65	16.81	16.53	16.72	514,770	+0.08(+0.47%)
May 21, 2014	16.80	16.83	16.50	16.65	822,352	-0.03(-0.19%)
May 20, 2014	16.70	16.87	16.62	16.68	482,884	-0.07(-0.41%)
May 19, 2014	16.67	16.95	16.63	16.75	907,362	+0.13(+0.78%)
May 16, 2014	16.71	16.73	16.37	16.62	651,404	-0.08(-0.47%)
May 15, 2014	16.80	16.88	16.35	16.70	839,881	-0.23(-1.33%)
May 14, 2014	17.09	17.27	16.85	16.92	875,220	-0.16(-0.97%)
May 13, 2014	16.86	17.21	16.81	17.09	1,220,050	+0.14(+0.85%)
May 12, 2014	16.59	17.16	16.59	16.94	796,646	+0.44(+2.65%)
May 09, 2014	16.91	17.02	16.42	16.51	943,478	-0.49(-2.89%)
May 08, 2014	17.33	17.41	16.85	17.00	1,354,043	-0.36(-2.07%)
May 07, 2014	17.37	17.56	17.18	17.36	1,792,666	+0.06(+0.33%)
May 06, 2014	17.27	17.65	17.14	17.30	1,014,569	+0.06(+0.33%)
May 05, 2014	17.03	17.45	17.01	17.24	1,183,807	+0.16(+0.93%)
May 02, 2014	17.01	17.36	16.78	17.08	1,241,954	+0.08(+0.48%)
May 01, 2014	17.63	17.75	16.32	17.00	2,598,122	-0.35(-1.99%)
Apr 30, 2014	17.30	17.46	17.12	17.35	1,107,821	+0.09(+0.53%)
Apr 29, 2014	17.55	17.61	17.23	17.26	917,561	-0.23(-1.29%)
Apr 28, 2014	17.22	17.56	17.12	17.48	783,986	+0.34(+2.00%)
Apr 25, 2014	17.22	17.39	17.07	17.14	870,775	-0.11(-0.61%)
Apr 24, 2014	17.40	17.61	17.04	17.25	2,672,666	+0.00(+0.02%)
Apr 23, 2014	17.17	17.59	17.14	17.24	1,308,529	+0.02(+0.14%)
Apr 22, 2014	17.37	17.38	17.03	17.22	1,970,369	-0.18(-1.05%)
Apr 21, 2014	16.94	17.57	16.89	17.40	1,946,600	+0.45(+2.64%)
Apr 17, 2014	16.55	16.95	16.95	16.95	1,591,352	+0.37(+2.21%)
Apr 16, 2014	16.35	16.73	16.02	16.59	1,322,714	+0.32(+2.00%)
Apr 15, 2014	15.88	16.27	15.57	16.26	1,409,591	+0.41(+2.56%)
Apr 14, 2014	15.20	15.88	15.11	15.86	1,261,077	+0.78(+5.17%)
Apr 11, 2014	15.04	15.18	14.96	15.08	1,102,242	-0.05(-0.30%)
Apr 10, 2014	15.18	15.38	14.91	15.12	1,079,552	-0.07(-0.44%)
Apr 09, 2014	14.76	15.20	14.64	15.19	709,042	+0.50(+3.41%)
Apr 08, 2014	14.79	15.01	14.49	14.69	886,533	-0.11(-0.72%)
Apr 07, 2014	15.03	15.07	14.63	14.79	841,376	-0.27(-1.78%)
Apr 04, 2014	15.42	15.52	15.01	15.06	668,013	-0.28(-1.82%)
Apr 03, 2014	15.29	15.42	15.18	15.34	932,279	+0.11(+0.70%)
Apr 02, 2014	15.38	15.39	15.07	15.23	1,370,543	-0.20(-1.28%)
Apr 01, 2014	14.95	15.46	14.87	15.43	1,671,698	+0.52(+3.48%)
Mar 31, 2014	14.78	14.98	14.48	14.91	1,139,441	+0.24(+1.66%)
Mar 28, 2014	14.53	14.82	14.43	14.67	873,736	+0.23(+1.61%)
Mar 27, 2014	14.62	14.72	14.31	14.44	1,308,274	-0.17(-1.16%)
Mar 26, 2014	14.82	14.88	14.54	14.61	801,194	-0.14(-0.96%)
Mar 25, 2014	14.59	14.80	14.48	14.75	747,099	+0.24(+1.63%)
Mar 24, 2014	14.72	14.82	14.38	14.51	1,130,967	-0.19(-1.30%)
Mar 21, 2014	14.75	14.83	14.47	14.70	1,783,495	+0.03(+0.19%)
Mar 20, 2014	14.32	14.73	14.14	14.67	865,656	+0.31(+2.19%)
Mar 19, 2014	14.59	14.63	14.26	14.36	769,815	-0.28(-1.88%)
Mar 18, 2014	14.47	14.79	14.36	14.63	901,449	+0.19(+1.32%)
Mar 17, 2014	14.42	14.55	14.36	14.44	1,219,859	+0.02(+0.12%)
Mar 14, 2014	13.71	14.43	13.71	14.43	1,869,335	+0.73(+5.31%)
Mar 13, 2014	14.22	14.22	13.57	13.70	1,323,493	-0.48(-3.36%)
Mar 12, 2014	13.85	14.18	13.82	14.18	1,199,214	+0.27(+1.93%)
Mar 11, 2014	14.25	14.25	13.78	13.91	1,507,529	-0.29(-2.06%)
Mar 10, 2014	14.00	14.35	13.91	14.20	1,051,201	+0.20(+1.44%)
Mar 07, 2014	14.39	14.44	13.89	14.00	875,934	-0.29(-2.03%)
Mar 06, 2014	13.57	14.31	13.54	14.29	1,633,177	+0.79(+5.83%)
Mar 05, 2014	13.40	13.62	13.32	13.50	1,026,012	+0.15(+1.11%)
Mar 04, 2014	13.67	13.78	13.20	13.35	3,755,752	-0.14(-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.