Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.00	17.13	17.00	17.07	103,467	-0.02(-0.12%)
May 29, 2014	16.95	17.13	16.91	17.09	60,760	+0.04(+0.23%)
May 28, 2014	16.89	17.34	16.69	17.05	28,240	+0.01(+0.06%)
May 27, 2014	16.86	17.13	16.84	17.04	55,778	-0.29(-1.67%)
May 23, 2014	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
May 22, 2014	17.50	17.50	17.32	17.33	1,600	-0.02(-0.12%)
May 21, 2014	17.11	17.36	17.11	17.35	4,492	+0.23(+1.34%)
May 20, 2014	17.42	17.70	17.06	17.12	6,493	-0.51(-2.89%)
May 19, 2014	17.63	17.63	17.63	17.63	152	+0.00(+0.00%)
May 16, 2014	17.76	17.76	17.47	17.63	9,287	-0.09(-0.51%)
May 15, 2014	17.83	17.90	17.65	17.72	22,048	+0.00(+0.00%)
May 14, 2014	18.16	18.16	17.49	17.72	23,524	-0.13(-0.73%)
May 13, 2014	17.56	17.93	17.43	17.85	19,836	+0.04(+0.22%)
May 12, 2014	17.91	17.91	17.69	17.81	32,912	+0.24(+1.37%)
May 09, 2014	17.66	18.15	17.57	17.57	69,981	+0.12(+0.69%)
May 08, 2014	17.86	18.09	17.45	17.45	47,716	-0.60(-3.32%)
May 07, 2014	18.09	18.09	17.95	18.05	27,280	-0.01(-0.06%)
May 06, 2014	17.92	18.10	17.87	18.06	30,710	+0.09(+0.50%)
May 05, 2014	17.86	18.11	17.72	17.97	60,909	+0.17(+0.96%)
May 02, 2014	17.85	17.95	17.76	17.80	74,474	-0.11(-0.61%)
May 01, 2014	17.78	18.00	17.75	17.91	46,930	-0.05(-0.28%)
Apr 30, 2014	17.99	18.10	17.80	17.96	70,517	+0.09(+0.50%)
Apr 29, 2014	17.50	17.95	17.40	17.87	20,273	+0.05(+0.28%)
Apr 28, 2014	18.04	18.14	17.51	17.82	28,880	-0.45(-2.46%)
Apr 25, 2014	17.54	18.30	17.50	18.27	31,771	+0.13(+0.72%)
Apr 24, 2014	18.14	18.14	18.14	18.14	133	-0.07(-0.38%)
Apr 23, 2014	18.08	18.25	18.06	18.21	61,943	-0.02(-0.11%)
Apr 22, 2014	18.00	19.08	18.00	18.23	52,088	+0.16(+0.87%)
Apr 21, 2014	17.97	18.82	17.89	18.07	27,826	-0.17(-0.92%)
Apr 17, 2014	18.82	18.24	18.24	18.24	15,200	-0.26(-1.41%)
Apr 16, 2014	18.50	19.13	18.20	18.50	13,689	+0.09(+0.49%)
Apr 15, 2014	21.08	21.08	17.90	18.41	28,673	-3.29(-15.17%)
Apr 14, 2014	21.50	23.09	21.25	21.70	9,589	+0.50(+2.36%)
Apr 11, 2014	20.00	23.18	20.00	21.20	28,925	+1.62(+8.27%)
Apr 10, 2014	19.53	19.68	19.40	19.58	6,430	+0.33(+1.71%)
Apr 09, 2014	18.49	19.35	18.48	19.25	25,259	+1.50(+8.45%)
Apr 08, 2014	17.70	17.86	17.50	17.75	27,217	+0.25(+1.43%)
Apr 07, 2014	17.50	17.80	17.50	17.50	1,475	+0.19(+1.10%)
Apr 04, 2014	17.14	17.61	17.14	17.31	46,353	-0.10(-0.57%)
Apr 03, 2014	17.60	17.60	17.27	17.41	38,384	-0.25(-1.42%)
Apr 02, 2014	17.45	17.75	17.45	17.66	11,000	-0.08(-0.45%)
Apr 01, 2014	17.84	17.84	17.50	17.74	15,638	+0.14(+0.80%)
Mar 31, 2014	17.27	17.60	17.27	17.60	5,963	+0.05(+0.28%)
Mar 28, 2014	18.54	18.54	17.40	17.55	15,700	-0.06(-0.34%)
Mar 27, 2014	17.77	17.77	17.61	17.61	1,310	+0.14(+0.79%)
Mar 26, 2014	18.49	18.49	17.47	17.47	2,070	+0.17(+1.00%)
Mar 25, 2014	17.96	17.96	16.89	17.30	2,378	-0.16(-0.92%)
Mar 24, 2014	17.26	17.46	17.26	17.46	1,174	+0.26(+1.51%)
Mar 21, 2014	16.80	17.36	16.80	17.20	19,077	-0.27(-1.55%)
Mar 20, 2014	17.97	17.97	17.39	17.47	12,234	-0.03(-0.17%)
Mar 19, 2014	17.75	17.75	16.75	17.50	12,655	+0.30(+1.74%)
Mar 18, 2014	17.20	17.39	16.97	17.20	23,026	+0.10(+0.58%)
Mar 17, 2014	17.66	17.96	16.76	17.10	64,969	-0.02(-0.13%)
Mar 14, 2014	17.55	17.55	16.96	17.12	22,434	-0.11(-0.63%)
Mar 13, 2014	16.90	17.72	16.90	17.23	57,684	+0.19(+1.12%)
Mar 12, 2014	16.80	18.68	16.80	17.04	33,182	+0.07(+0.41%)
Mar 11, 2014	14.01	16.97	14.01	16.97	41,179	+0.18(+1.07%)
Mar 10, 2014	14.34	16.99	14.34	16.79	19,759	+3.75(+28.76%)
Mar 07, 2014	13.04	13.04	13.04	13.04	100	+0.00(+0.00%)
Mar 06, 2014	13.04	13.04	13.04	13.04	155	+0.00(+0.00%)
Mar 05, 2014	12.50	13.04	12.50	13.04	1,840	-0.00(-0.02%)
Mar 04, 2014	13.50	13.50	13.04	13.04	806	+0.20(+1.57%)

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.