Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.70	17.77	17.57	17.68	67,918	+0.01(+0.06%)
May 29, 2014	17.44	17.73	17.42	17.67	87,684	+0.21(+1.20%)
May 28, 2014	17.67	17.74	17.42	17.46	85,308	-0.21(-1.19%)
May 27, 2014	17.59	17.87	17.53	17.67	101,376	+0.18(+1.03%)
May 23, 2014	17.50	17.49	17.49	17.49	62,200	+0.02(+0.11%)
May 22, 2014	17.49	17.52	17.36	17.47	18,379	-0.04(-0.23%)
May 21, 2014	17.43	17.59	17.37	17.51	85,675	+0.10(+0.57%)
May 20, 2014	17.43	17.48	17.21	17.41	111,397	-0.06(-0.34%)
May 19, 2014	17.26	17.60	17.25	17.47	115,670	+0.20(+1.16%)
May 16, 2014	17.19	17.27	17.02	17.27	92,847	+0.03(+0.17%)
May 15, 2014	16.99	17.31	16.87	17.24	78,697	+0.15(+0.88%)
May 14, 2014	17.43	17.43	17.00	17.09	107,188	-0.29(-1.67%)
May 13, 2014	17.24	17.50	17.12	17.38	123,289	+0.11(+0.64%)
May 12, 2014	16.90	17.39	16.86	17.27	171,386	+0.39(+2.31%)
May 09, 2014	16.37	16.94	16.37	16.88	133,506	+0.42(+2.55%)
May 08, 2014	16.49	16.94	16.39	16.46	143,891	+0.01(+0.06%)
May 07, 2014	16.47	16.66	16.25	16.45	162,816	-0.01(-0.06%)
May 06, 2014	16.50	16.70	16.19	16.46	235,445	+0.57(+3.59%)
May 05, 2014	15.60	16.08	15.49	15.89	182,127	+0.16(+1.02%)
May 02, 2014	15.54	15.91	15.49	15.73	91,354	+0.16(+1.03%)
May 01, 2014	14.92	15.77	14.92	15.57	153,145	+0.59(+3.94%)
Apr 30, 2014	15.29	15.30	14.70	14.98	287,392	-0.34(-2.22%)
Apr 29, 2014	16.02	16.02	15.31	15.32	231,363	-0.58(-3.65%)
Apr 28, 2014	16.46	16.55	15.80	15.90	180,552	-0.50(-3.05%)
Apr 25, 2014	16.37	16.50	16.21	16.40	48,281	-0.09(-0.55%)
Apr 24, 2014	16.47	16.59	16.36	16.49	69,663	+0.07(+0.43%)
Apr 23, 2014	16.29	16.49	16.20	16.42	195,067	+0.08(+0.49%)
Apr 22, 2014	15.92	16.37	15.92	16.34	40,272	+0.40(+2.51%)
Apr 21, 2014	16.12	16.16	15.80	15.94	60,336	-0.11(-0.69%)
Apr 17, 2014	16.06	16.05	16.05	16.05	88,100	-0.05(-0.31%)
Apr 16, 2014	16.29	16.33	15.97	16.10	66,315	-0.13(-0.80%)
Apr 15, 2014	15.98	16.39	15.82	16.23	91,402	+0.32(+2.01%)
Apr 14, 2014	16.05	16.11	15.78	15.91	84,552	+0.03(+0.19%)
Apr 11, 2014	15.89	16.24	15.75	15.88	83,132	-0.10(-0.63%)
Apr 10, 2014	16.22	16.39	15.91	15.98	82,354	-0.25(-1.54%)
Apr 09, 2014	16.36	16.49	16.01	16.23	54,114	-0.11(-0.67%)
Apr 08, 2014	16.40	16.58	16.25	16.34	48,630	-0.05(-0.31%)
Apr 07, 2014	16.45	16.79	16.27	16.39	48,027	-0.09(-0.55%)
Apr 04, 2014	16.92	17.00	16.43	16.48	79,105	-0.32(-1.90%)
Apr 03, 2014	16.74	16.90	16.53	16.80	63,147	+0.03(+0.18%)
Apr 02, 2014	16.90	16.95	16.59	16.77	60,074	+0.13(+0.78%)
Apr 01, 2014	16.17	16.74	16.17	16.64	84,873	+0.50(+3.10%)
Mar 31, 2014	15.73	16.22	15.55	16.14	171,785	+0.43(+2.74%)
Mar 28, 2014	16.03	16.32	15.59	15.71	80,022	-0.34(-2.12%)
Mar 27, 2014	16.34	16.64	15.92	16.05	70,951	-0.24(-1.47%)
Mar 26, 2014	16.72	16.85	16.27	16.29	131,474	-0.32(-1.93%)
Mar 25, 2014	16.87	16.91	16.59	16.61	38,568	-0.13(-0.78%)
Mar 24, 2014	17.05	17.05	16.68	16.74	79,597	-0.31(-1.82%)
Mar 21, 2014	17.10	17.26	17.00	17.05	147,974	-0.05(-0.29%)
Mar 20, 2014	17.00	17.29	16.99	17.10	63,530	+0.08(+0.47%)
Mar 19, 2014	17.25	17.33	16.94	17.02	61,407	-0.29(-1.68%)
Mar 18, 2014	16.88	17.35	16.88	17.31	63,907	+0.48(+2.85%)
Mar 17, 2014	16.72	17.01	16.71	16.83	99,223	+0.13(+0.78%)
Mar 14, 2014	16.50	16.73	16.50	16.70	76,097	+0.14(+0.85%)
Mar 13, 2014	16.92	17.09	16.52	16.56	108,399	-0.36(-2.13%)
Mar 12, 2014	16.74	16.98	16.71	16.92	68,698	+0.08(+0.48%)
Mar 11, 2014	17.18	17.18	16.63	16.84	83,573	-0.27(-1.58%)
Mar 10, 2014	16.95	17.29	16.91	17.11	148,572	+0.14(+0.82%)
Mar 07, 2014	17.00	17.10	16.93	16.97	119,584	-0.02(-0.12%)
Mar 06, 2014	16.91	17.04	16.83	16.99	66,531	+0.11(+0.65%)
Mar 05, 2014	16.87	17.00	16.66	16.88	62,968	-0.05(-0.30%)
Mar 04, 2014	17.09	17.38	16.88	16.93	142,818	-0.04(-0.24%)

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.