Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.61	17.65	17.61	17.65	597	-0.17(-0.97%)
May 29, 2014	17.82	17.82	17.82	17.82	233	+0.00(+0.00%)
May 28, 2014	17.58	17.82	17.58	17.82	3,141	+0.02(+0.11%)
May 27, 2014	17.80	17.81	17.77	17.80	7,514	+0.15(+0.85%)
May 23, 2014		17.65	17.65	17.65	0	+0.12(+0.71%)
May 22, 2014	17.39	17.53	17.39	17.53	844	+0.14(+0.78%)
May 21, 2014	17.32	17.47	17.31	17.39	944	+0.23(+1.34%)
May 20, 2014	17.20	17.20	17.16	17.16	2,943	+0.04(+0.23%)
May 19, 2014	17.12	17.12	17.12	17.12	3,614	+0.20(+1.18%)
May 16, 2014	16.99	16.99	16.87	16.92	10,205	-0.29(-1.69%)
May 15, 2014	17.21	17.21	17.12	17.21	4,666	-0.11(-0.64%)
May 14, 2014	17.43	17.43	17.32	17.32	14,563	-0.33(-1.87%)
May 13, 2014	17.69	17.69	17.65	17.65	4,187	+0.03(+0.17%)
May 08, 2014		17.62	17.62	17.62	0	+0.12(+0.69%)
May 07, 2014	17.40	17.50	17.40	17.50	2,404	+0.03(+0.17%)
May 06, 2014	17.43	17.47	17.42	17.47	654	-0.25(-1.41%)
May 05, 2014	17.61	17.72	17.61	17.72	1,806	+0.07(+0.40%)
May 02, 2014	17.57	17.65	17.57	17.65	994	+0.15(+0.85%)
May 01, 2014	17.50	17.55	17.50	17.50	2,103	+0.12(+0.70%)
Apr 30, 2014	17.35	17.38	17.33	17.38	1,506	+0.05(+0.29%)
Apr 29, 2014	17.35	17.36	17.21	17.33	3,052	+1.33(+8.31%)
Apr 28, 2014	16.02	16.02	16.00	16.00	656	+0.02(+0.13%)
Apr 25, 2014	16.03	16.05	15.97	15.98	6,760	-0.62(-3.73%)
Apr 24, 2014	16.55	16.60	16.55	16.60	546	+0.14(+0.85%)
Apr 23, 2014	16.50	16.50	16.46	16.46	1,555	+0.46(+2.88%)
Apr 22, 2014	15.90	16.00	15.87	16.00	1,215	+0.15(+0.94%)
Apr 21, 2014	15.85	15.85	15.85	15.85	555	+0.02(+0.13%)
Apr 17, 2014		15.83	15.83	15.83	0	-0.08(-0.50%)
Apr 16, 2014	15.91	15.91	15.91	15.91	803	+0.44(+2.84%)
Apr 15, 2014	15.41	15.47	15.41	15.47	417	-0.31(-1.96%)
Apr 14, 2014	15.68	15.78	15.68	15.78	2,625	-0.45(-2.77%)
Apr 11, 2014	16.30	16.30	16.07	16.23	0	-0.22(-1.34%)
Apr 10, 2014	16.60	16.62	16.45	16.45	3,295	-0.26(-1.56%)
Apr 09, 2014	16.90	16.90	16.71	16.71	3,637	-0.57(-3.30%)
Apr 08, 2014	17.20	17.33	17.20	17.28	1,164	-0.01(-0.06%)
Apr 07, 2014	17.22	17.29	17.22	17.29	648	+0.11(+0.64%)
Apr 04, 2014	17.30	17.33	17.18	17.18	0	+0.10(+0.59%)
Apr 03, 2014	17.16	17.16	17.05	17.08	1,615	-0.20(-1.16%)
Apr 02, 2014	17.30	17.32	17.20	17.28	3,961	-0.12(-0.69%)
Apr 01, 2014	17.33	17.45	17.31	17.40	37,085	+0.27(+1.58%)
Mar 31, 2014	17.13	17.13	17.13	17.13	794	+0.24(+1.42%)
Mar 28, 2014	16.89	16.89	16.88	16.89	0	+0.10(+0.60%)
Mar 27, 2014	16.80	16.80	16.79	16.79	1,358	-0.10(-0.59%)
Mar 26, 2014	17.03	17.03	16.79	16.89	10,430	+0.14(+0.84%)
Mar 25, 2014	16.75	16.81	16.68	16.75	1,092	+0.60(+3.74%)
Mar 24, 2014	16.45	16.45	16.10	16.15	13,104	-0.34(-2.04%)
Mar 21, 2014	16.56	16.56	16.39	16.48	0	+0.06(+0.38%)
Mar 20, 2014	16.33	16.42	16.33	16.42	932	-0.23(-1.38%)
Mar 19, 2014	16.91	17.00	16.65	16.65	5,791	-0.41(-2.38%)
Mar 18, 2014	17.18	17.18	17.06	17.06	2,347	-0.04(-0.26%)
Mar 17, 2014	17.12	17.12	17.10	17.10	1,994	+0.19(+1.12%)
Mar 14, 2014	16.57	16.94	16.55	16.91	0	+0.26(+1.56%)
Mar 13, 2014	17.24	17.24	16.65	16.65	2,986	-0.75(-4.32%)
Mar 12, 2014	17.35	17.42	17.31	17.40	1,217	-0.41(-2.30%)
Mar 11, 2014	17.81	17.86	17.72	17.81	37,056	+0.10(+0.56%)
Mar 10, 2014	17.82	17.82	17.55	17.71	109,897	-0.14(-0.78%)
Mar 07, 2014	17.98	17.98	17.74	17.85	0	-0.35(-1.92%)
Mar 06, 2014	18.17	18.20	18.17	18.20	5,399	-0.06(-0.33%)
Mar 05, 2014	18.19	18.49	18.19	18.26	371,355	+0.49(+2.73%)
Mar 04, 2014	17.83	17.83	17.75	17.77	1,036	+0.32(+1.86%)

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.