Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.87	16.87	16.68	16.68	4,119	-0.18(-1.05%)
May 29, 2014	16.68	16.86	16.68	16.86	1,748	+0.09(+0.55%)
May 28, 2014	16.91	16.91	16.73	16.76	2,065	-0.11(-0.65%)
May 27, 2014	16.71	17.04	16.71	16.87	9,479	+0.00(+0.00%)
May 23, 2014	16.74	16.87	16.87	16.87	3,903	+0.14(+0.86%)
May 22, 2014	16.91	16.91	15.82	16.73	13,228	-0.14(-0.85%)
May 21, 2014	16.74	16.91	16.74	16.87	9,886	+0.14(+0.81%)
May 20, 2014	16.95	16.99	16.67	16.74	269,409	-0.46(-2.70%)
May 19, 2014	17.18	17.24	16.92	17.20	3,665	+0.04(+0.25%)
May 16, 2014	16.98	17.16	16.98	17.16	2,686	+0.25(+1.50%)
May 15, 2014	16.94	17.23	16.91	16.91	4,432	-0.08(-0.50%)
May 14, 2014	17.16	17.38	16.98	16.99	13,942	-0.15(-0.89%)
May 13, 2014	17.04	17.15	17.03	17.15	4,544	+0.01(+0.05%)
May 12, 2014	16.65	17.14	16.65	17.14	2,910	+0.17(+1.00%)
May 09, 2014	16.65	17.17	16.65	16.97	2,868	+0.27(+1.62%)
May 08, 2014	16.90	16.98	16.70	16.70	3,365	+0.04(+0.25%)
May 07, 2014	16.28	17.64	16.28	16.65	3,394	+0.12(+0.72%)
May 06, 2014	16.88	16.88	16.50	16.54	5,200	-0.25(-1.51%)
May 05, 2014	16.93	17.12	16.79	16.79	4,755	-0.27(-1.59%)
May 02, 2014	17.20	17.47	16.95	17.06	11,860	-0.19(-1.08%)
May 01, 2014	17.05	17.40	17.05	17.25	11,228	+0.19(+1.14%)
Apr 30, 2014	17.04	17.41	16.92	17.05	5,663	+0.01(+0.05%)
Apr 29, 2014	17.19	17.59	16.92	17.04	8,969	-0.15(-0.89%)
Apr 28, 2014	17.34	17.73	17.03	17.20	11,216	-0.10(-0.59%)
Apr 25, 2014	17.71	18.31	17.30	17.30	7,508	-0.30(-1.68%)
Apr 24, 2014	17.61	17.71	17.55	17.59	3,430	-0.15(-0.86%)
Apr 23, 2014	18.11	18.11	17.58	17.75	1,519	-0.09(-0.52%)
Apr 22, 2014	17.97	17.97	17.68	17.84	2,676	+0.08(+0.48%)
Apr 21, 2014	17.69	18.25	17.67	17.75	2,205	-0.10(-0.57%)
Apr 17, 2014	17.47	17.86	17.86	17.86	5,204	+0.39(+2.23%)
Apr 16, 2014	17.80	17.80	17.20	17.47	4,624	-0.08(-0.43%)
Apr 15, 2014	17.29	17.54	17.29	17.54	1,657	-0.20(-1.14%)
Apr 14, 2014	17.75	17.86	17.44	17.75	6,768	+0.35(+1.99%)
Apr 11, 2014	17.64	18.38	17.31	17.40	3,880	-0.36(-2.00%)
Apr 10, 2014	17.80	18.31	17.75	17.75	17,675	-0.28(-1.55%)
Apr 09, 2014	17.82	18.35	17.75	18.03	8,203	+0.29(+1.62%)
Apr 08, 2014	17.75	17.75	17.75	17.75	2,210	-0.09(-0.52%)
Apr 07, 2014	17.48	17.91	17.47	17.84	4,798	+0.38(+2.18%)
Apr 04, 2014	18.16	18.18	17.45	17.46	7,130	-0.38(-2.13%)
Apr 03, 2014	17.04	17.92	17.04	17.84	8,963	-0.34(-1.86%)
Apr 02, 2014	18.18	18.18	18.18	18.18	506	+0.05(+0.28%)
Apr 01, 2014	18.18	18.18	17.75	18.13	3,421	+0.00(+0.00%)
Mar 31, 2014	17.61	18.33	17.61	18.13	9,628	+0.55(+3.13%)
Mar 28, 2014	17.75	17.97	17.51	17.58	23,928	-0.51(-2.81%)
Mar 27, 2014	18.00	18.40	17.59	18.08	6,303	-0.05(-0.28%)
Mar 26, 2014	18.70	18.83	17.95	18.13	4,352	-0.77(-4.07%)
Mar 25, 2014	18.84	18.90	18.80	18.90	1,620	+0.05(+0.27%)
Mar 24, 2014	18.94	19.35	18.85	18.85	3,418	-0.08(-0.45%)
Mar 21, 2014	19.31	19.31	18.84	18.94	6,632	-0.36(-1.84%)
Mar 20, 2014	18.90	19.57	18.90	19.29	5,284	+0.14(+0.71%)
Mar 19, 2014	19.11	19.16	19.11	19.16	1,556	-0.04(-0.22%)
Mar 18, 2014	18.85	19.20	18.85	19.20	1,556	-0.04(-0.22%)
Mar 17, 2014	19.39	19.39	18.98	19.24	5,968	-0.08(-0.39%)
Mar 14, 2014	18.82	19.32	18.82	19.32	1,482	+0.40(+2.10%)
Mar 13, 2014	18.82	19.39	18.82	18.92	5,127	-0.41(-2.14%)
Mar 12, 2014	19.41	19.41	19.33	19.33	1,796	+0.16(+0.84%)
Mar 11, 2014	19.33	19.66	19.12	19.17	7,551	-0.14(-0.74%)
Mar 10, 2014	19.24	19.64	18.83	19.32	6,763	-0.06(-0.31%)
Mar 07, 2014	19.72	19.72	19.29	19.38	11,455	-0.19(-0.99%)
Mar 06, 2014	19.77	19.77	19.44	19.57	5,922	-0.04(-0.22%)
Mar 05, 2014	20.31	20.31	19.56	19.61	5,973	-0.84(-4.09%)
Mar 04, 2014	19.87	21.13	19.87	20.45	15,386	+0.92(+4.72%)

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.