Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.36	16.56	16.22	16.32	228,033	+0.01(+0.08%)
May 29, 2014	16.43	16.48	16.25	16.31	186,769	-0.08(-0.48%)
May 28, 2014	16.47	16.52	16.24	16.39	269,465	-0.17(-1.03%)
May 27, 2014	16.40	16.70	16.38	16.56	206,054	+0.28(+1.74%)
May 23, 2014	16.21	16.27	16.27	16.27	243,602	+0.10(+0.64%)
May 22, 2014	16.08	16.22	16.05	16.17	92,880	+0.09(+0.58%)
May 21, 2014	16.04	16.19	15.91	16.08	319,598	+0.17(+1.08%)
May 20, 2014	15.98	16.05	15.72	15.90	430,786	-0.19(-1.17%)
May 19, 2014	15.69	16.14	15.57	16.09	275,169	+0.32(+2.03%)
May 16, 2014	15.92	15.92	15.56	15.77	271,112	-0.08(-0.50%)
May 15, 2014	15.98	16.04	15.54	15.85	395,138	-0.24(-1.47%)
May 14, 2014	16.54	16.54	16.02	16.09	366,363	-0.46(-2.79%)
May 13, 2014	16.74	17.00	16.54	16.55	350,494	-0.25(-1.49%)
May 12, 2014	16.54	16.95	16.54	16.80	346,597	+0.30(+1.80%)
May 09, 2014	16.16	16.51	16.06	16.50	374,099	+0.24(+1.46%)
May 08, 2014	16.37	16.44	16.23	16.27	437,529	-0.05(-0.32%)
May 07, 2014	16.15	16.36	15.91	16.32	357,390	+0.20(+1.27%)
May 06, 2014	16.24	16.31	16.05	16.12	596,886	-0.18(-1.09%)
May 05, 2014	16.93	16.93	16.00	16.29	407,661	-0.02(-0.12%)
May 02, 2014	16.27	16.64	16.24	16.31	330,182	+0.06(+0.36%)
May 01, 2014	16.18	16.45	15.82	16.25	612,494	+0.06(+0.36%)
Apr 30, 2014	16.30	16.48	16.02	16.20	386,995	-0.12(-0.76%)
Apr 29, 2014	16.53	16.60	16.19	16.32	456,018	-0.15(-0.91%)
Apr 28, 2014	16.66	16.84	16.31	16.47	350,489	-0.18(-1.10%)
Apr 25, 2014	16.89	17.03	16.63	16.65	528,199	-0.29(-1.69%)
Apr 24, 2014	17.59	17.72	16.89	16.94	532,772	-0.69(-3.89%)
Apr 23, 2014	17.78	17.94	16.87	17.62	474,256	-0.19(-1.06%)
Apr 22, 2014	17.66	17.89	17.46	17.81	300,615	+0.17(+0.96%)
Apr 21, 2014	17.79	17.91	17.53	17.64	188,730	-0.21(-1.17%)
Apr 17, 2014	17.51	17.85	17.85	17.85	277,073	+0.35(+1.98%)
Apr 16, 2014	17.54	17.57	17.35	17.51	171,344	+0.08(+0.49%)
Apr 15, 2014	17.55	17.82	17.12	17.42	298,520	-0.08(-0.45%)
Apr 14, 2014	17.62	17.70	17.28	17.50	271,075	-0.01(-0.04%)
Apr 11, 2014	17.45	17.73	17.34	17.51	335,718	-0.10(-0.56%)
Apr 10, 2014	18.21	18.26	17.53	17.61	378,986	-0.65(-3.54%)
Apr 09, 2014	18.30	18.37	18.11	18.25	247,913	-0.03(-0.14%)
Apr 08, 2014	18.40	18.60	18.24	18.28	260,139	-0.11(-0.60%)
Apr 07, 2014	18.41	18.64	18.14	18.39	310,778	-0.03(-0.14%)
Apr 04, 2014	18.88	18.98	18.27	18.41	401,175	-0.40(-2.12%)
Apr 03, 2014	18.91	19.07	18.68	18.81	358,049	-0.06(-0.31%)
Apr 02, 2014	19.13	19.13	18.73	18.87	259,863	-0.22(-1.13%)
Apr 01, 2014	18.69	19.13	18.36	19.09	363,471	+0.48(+2.56%)
Mar 31, 2014	18.39	18.79	18.36	18.61	263,970	+0.35(+1.89%)
Mar 28, 2014	18.32	18.60	18.20	18.26	309,356	+0.00(+0.00%)
Mar 27, 2014	18.46	18.51	18.20	18.26	344,323	-0.20(-1.06%)
Mar 26, 2014	18.97	18.97	18.44	18.46	293,815	-0.36(-1.91%)
Mar 25, 2014	18.90	18.90	18.63	18.82	318,349	-0.07(-0.35%)
Mar 24, 2014	19.49	19.59	18.69	18.88	523,131	-0.52(-2.66%)
Mar 21, 2014	19.54	19.81	19.26	19.40	584,924	-0.04(-0.20%)
Mar 20, 2014	18.92	19.48	18.92	19.44	367,091	+0.51(+2.69%)
Mar 19, 2014	18.89	19.18	18.69	18.93	416,483	+0.10(+0.52%)
Mar 18, 2014	18.67	18.84	18.49	18.83	365,517	+0.22(+1.16%)
Mar 17, 2014	18.62	18.90	18.56	18.62	342,962	+0.10(+0.53%)
Mar 14, 2014	18.45	18.72	18.35	18.52	275,594	+0.08(+0.46%)
Mar 13, 2014	18.53	18.64	18.23	18.43	281,229	-0.07(-0.39%)
Mar 12, 2014	18.37	18.63	18.08	18.51	352,757	+0.08(+0.46%)
Mar 11, 2014	18.45	18.49	18.23	18.42	397,245	+0.02(+0.11%)
Mar 10, 2014	18.13	18.47	18.12	18.40	628,839	+0.28(+1.55%)
Mar 07, 2014	18.08	18.27	17.95	18.12	275,424	+0.17(+0.95%)
Mar 06, 2014	17.78	18.01	17.62	17.95	475,194	+0.23(+1.29%)
Mar 05, 2014	17.81	17.94	17.66	17.72	492,134	-0.14(-0.77%)
Mar 04, 2014	17.32	18.00	16.96	17.86	519,239	+0.77(+4.51%)

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.