Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.21	17.35	17.21	17.34	78,074	+0.13(+0.74%)
May 29, 2014	17.26	17.26	17.17	17.21	51,401	+0.02(+0.09%)
May 28, 2014	17.17	17.21	17.10	17.20	58,351	+0.09(+0.52%)
May 27, 2014	17.14	17.17	17.08	17.11	53,022	+0.08(+0.45%)
May 23, 2014	17.05	17.03	17.03	17.03	52,158	-0.01(-0.05%)
May 22, 2014	17.00	17.07	16.91	17.04	59,937	+0.14(+0.85%)
May 21, 2014	16.96	16.97	16.85	16.89	114,431	-0.01(-0.04%)
May 20, 2014	16.99	17.02	16.85	16.90	125,645	-0.08(-0.44%)
May 19, 2014	17.05	17.06	16.97	16.98	277,560	-0.17(-1.01%)
May 16, 2014	17.19	17.19	17.05	17.15	44,139	+0.05(+0.26%)
May 15, 2014	17.25	17.25	17.04	17.11	104,759	-0.04(-0.22%)
May 14, 2014	17.08	17.22	17.08	17.14	67,462	+0.07(+0.40%)
May 13, 2014	17.11	17.14	17.04	17.08	131,517	-0.01(-0.04%)
May 12, 2014	17.20	17.20	17.05	17.08	165,989	-0.06(-0.35%)
May 09, 2014	17.26	17.32	17.14	17.14	490,939	-0.17(-0.96%)
May 08, 2014	17.42	17.50	17.28	17.31	176,347	-0.11(-0.60%)
May 07, 2014	17.21	17.41	17.20	17.41	121,485	+0.26(+1.51%)
May 06, 2014	17.26	17.26	17.14	17.15	77,823	-0.12(-0.67%)
May 05, 2014	17.18	17.27	17.05	17.27	130,762	+0.15(+0.88%)
May 02, 2014	17.36	17.36	17.06	17.12	139,211	-0.25(-1.43%)
May 01, 2014	17.32	17.45	17.25	17.37	932,836	+0.11(+0.61%)
Apr 30, 2014	17.11	17.29	17.11	17.26	316,985	+0.16(+0.92%)
Apr 29, 2014	17.24	17.24	17.08	17.11	106,456	-0.03(-0.18%)
Apr 28, 2014	17.08	17.16	16.99	17.14	97,634	+0.05(+0.31%)
Apr 25, 2014	17.07	17.08	16.99	17.08	57,393	+0.09(+0.53%)
Apr 24, 2014	16.98	17.03	16.91	16.99	55,892	+0.05(+0.27%)
Apr 23, 2014	17.02	17.09	16.95	16.95	183,297	-0.08(-0.48%)
Apr 22, 2014	16.93	17.03	16.92	17.03	135,649	+0.08(+0.44%)
Apr 21, 2014	17.10	17.10	16.89	16.95	628,723	-0.05(-0.31%)
Apr 17, 2014	17.11	17.01	17.01	17.01	118,422	-0.11(-0.64%)
Apr 16, 2014	16.98	17.13	16.98	17.12	89,410	+0.15(+0.87%)
Apr 15, 2014	16.80	16.97	16.79	16.97	422,855	+0.20(+1.21%)
Apr 14, 2014	16.68	16.82	16.68	16.77	97,617	+0.10(+0.59%)
Apr 11, 2014	17.29	17.29	16.57	16.67	46,384	-0.05(-0.27%)
Apr 10, 2014	16.88	16.93	16.65	16.71	94,208	-0.11(-0.67%)
Apr 09, 2014	16.86	16.87	16.66	16.83	51,340	-0.03(-0.18%)
Apr 08, 2014	16.71	16.86	16.59	16.86	419,842	+0.20(+1.22%)
Apr 07, 2014	16.75	16.78	16.64	16.65	188,246	-0.07(-0.40%)
Apr 04, 2014	16.76	16.90	16.71	16.72	67,085	-0.01(-0.05%)
Apr 03, 2014	16.64	16.74	16.64	16.73	90,845	+0.06(+0.34%)
Apr 02, 2014	16.68	16.71	16.59	16.67	108,538	+0.01(+0.07%)
Apr 01, 2014	16.75	16.75	16.56	16.66	1,148,324	-0.05(-0.31%)
Mar 31, 2014	16.62	16.74	16.55	16.71	220,495	+0.21(+1.27%)
Mar 28, 2014	16.50	16.50	16.42	16.50	49,005	+0.07(+0.41%)
Mar 27, 2014	16.29	16.44	16.27	16.44	28,962	+0.13(+0.78%)
Mar 26, 2014	16.36	16.38	16.29	16.31	22,303	-0.06(-0.37%)
Mar 25, 2014	16.39	16.39	16.29	16.37	40,674	+0.02(+0.11%)
Mar 24, 2014	16.28	16.35	16.27	16.35	36,087	+0.06(+0.36%)
Mar 21, 2014	16.20	16.44	16.20	16.29	30,381	+0.16(+0.97%)
Mar 20, 2014	16.05	16.15	15.98	16.13	134,842	+0.02(+0.11%)
Mar 19, 2014	16.36	16.36	16.07	16.12	67,080	-0.21(-1.30%)
Mar 18, 2014	16.24	16.37	16.22	16.33	31,372	+0.09(+0.55%)
Mar 17, 2014	16.17	16.24	16.16	16.24	32,346	+0.12(+0.74%)
Mar 14, 2014	16.01	16.14	16.01	16.12	53,210	+0.10(+0.65%)
Mar 13, 2014	15.89	16.04	15.89	16.01	70,219	+0.11(+0.71%)
Mar 12, 2014	15.69	15.90	15.69	15.90	60,323	+0.15(+0.96%)
Mar 11, 2014	15.79	15.83	15.74	15.75	66,297	-0.02(-0.15%)
Mar 10, 2014	15.77	15.82	15.77	15.77	97,456	-0.06(-0.38%)
Mar 07, 2014	15.83	15.83	15.69	15.83	88,218	+0.01(+0.05%)
Mar 06, 2014	15.90	15.91	15.81	15.83	100,857	-0.09(-0.56%)
Mar 05, 2014	16.06	16.06	15.91	15.92	63,293	-0.13(-0.79%)
Mar 04, 2014	16.02	16.07	15.99	16.04	94,619	+0.13(+0.85%)

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.