Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.53	17.55	17.52	17.54	4,553,191	+0.01(+0.06%)
May 29, 2014	17.52	17.54	17.51	17.53	1,497,630	+0.01(+0.03%)
May 28, 2014	17.53	17.53	17.51	17.52	930,258	+0.00(+0.00%)
May 27, 2014	17.51	17.52	17.51	17.52	964,896	+0.02(+0.10%)
May 23, 2014	17.51	17.51	17.51	17.51	784,047	+0.01(+0.03%)
May 22, 2014	17.51	17.51	17.50	17.50	671,621	-0.01(-0.08%)
May 21, 2014	17.51	17.52	17.50	17.52	1,511,081	+0.01(+0.08%)
May 20, 2014	17.50	17.51	17.49	17.50	1,146,802	-0.01(-0.03%)
May 19, 2014	17.52	17.52	17.50	17.51	830,535	+0.01(+0.03%)
May 16, 2014	17.48	17.50	17.48	17.50	857,195	+0.02(+0.13%)
May 15, 2014	17.51	17.51	17.47	17.48	2,384,412	-0.02(-0.13%)
May 14, 2014	17.50	17.51	17.50	17.50	1,912,463	+0.00(+0.00%)
May 13, 2014	17.49	17.50	17.49	17.50	1,403,972	+0.00(+0.00%)
May 12, 2014	17.48	17.50	17.48	17.50	1,143,624	+0.02(+0.13%)
May 09, 2014	17.47	17.49	17.46	17.48	1,125,924	+0.01(+0.06%)
May 08, 2014	17.48	17.48	17.46	17.47	2,355,850	-0.01(-0.06%)
May 07, 2014	17.48	17.49	17.47	17.48	1,810,504	+0.00(+0.00%)
May 06, 2014	17.49	17.49	17.46	17.48	7,691,206	+0.01(+0.03%)
May 05, 2014	17.46	17.48	17.45	17.47	1,164,681	+0.02(+0.10%)
May 02, 2014	17.46	17.47	17.45	17.46	1,656,406	-0.01(-0.06%)
May 01, 2014	17.46	17.47	17.45	17.47	2,257,624	+0.01(+0.05%)
Apr 30, 2014	17.46	17.47	17.45	17.46	1,419,336	+0.01(+0.03%)
Apr 29, 2014	17.45	17.47	17.44	17.45	1,079,233	-0.01(-0.06%)
Apr 28, 2014	17.45	17.47	17.43	17.47	1,192,116	+0.02(+0.10%)
Apr 25, 2014	17.44	17.45	17.43	17.45	2,621,356	+0.01(+0.06%)
Apr 24, 2014	17.44	17.44	17.41	17.44	977,967	+0.02(+0.10%)
Apr 23, 2014	17.44	17.44	17.41	17.42	1,432,011	-0.02(-0.11%)
Apr 22, 2014	17.44	17.44	17.43	17.44	1,500,204	+0.01(+0.05%)
Apr 21, 2014	17.43	17.44	17.43	17.43	1,407,237	+0.01(+0.06%)
Apr 17, 2014	17.42	17.42	17.42	17.42	1,348,360	+0.01(+0.03%)
Apr 16, 2014	17.43	17.43	17.41	17.41	2,580,995	-0.01(-0.03%)
Apr 15, 2014	17.43	17.43	17.41	17.42	1,455,472	+0.00(+0.00%)
Apr 14, 2014	17.43	17.44	17.41	17.42	1,362,917	+0.01(+0.03%)
Apr 11, 2014	17.41	17.43	17.40	17.41	1,366,263	+0.00(+0.00%)
Apr 10, 2014	17.44	17.44	17.41	17.41	1,837,097	-0.02(-0.10%)
Apr 09, 2014	17.42	17.43	17.41	17.43	1,116,699	+0.02(+0.13%)
Apr 08, 2014	17.39	17.43	17.39	17.41	1,039,888	+0.00(+0.00%)
Apr 07, 2014	17.41	17.42	17.39	17.41	2,386,531	+0.00(+0.00%)
Apr 04, 2014	17.39	17.41	17.39	17.41	827,823	+0.02(+0.13%)
Apr 03, 2014	17.39	17.40	17.38	17.39	1,759,297	+0.02(+0.10%)
Apr 02, 2014	17.41	17.42	17.37	17.37	2,023,623	-0.02(-0.13%)
Apr 01, 2014	17.39	17.40	17.38	17.39	2,110,090	+0.00(+0.00%)
Mar 31, 2014	17.40	17.40	17.38	17.39	2,030,776	+0.01(+0.03%)
Mar 28, 2014	17.38	17.40	17.37	17.39	1,280,461	+0.00(+0.00%)
Mar 27, 2014	17.40	17.40	17.37	17.39	1,617,052	+0.01(+0.03%)
Mar 26, 2014	17.39	17.40	17.36	17.38	15,710,321	+0.00(+0.00%)
Mar 25, 2014	17.45	17.45	17.36	17.38	10,593,197	+0.01(+0.03%)
Mar 24, 2014	17.34	17.37	17.34	17.37	3,311,098	+0.04(+0.23%)
Mar 21, 2014	17.35	17.36	17.33	17.34	1,023,592	+0.00(+0.00%)
Mar 20, 2014	17.32	17.35	17.32	17.34	1,282,925	+0.01(+0.07%)
Mar 19, 2014	17.39	17.39	17.32	17.32	1,258,974	-0.04(-0.21%)
Mar 18, 2014	17.37	17.37	17.35	17.36	1,190,820	-0.00(-0.02%)
Mar 17, 2014	17.36	17.36	17.34	17.36	5,106,451	+0.02(+0.13%)
Mar 14, 2014	17.34	17.35	17.33	17.34	1,174,483	+0.01(+0.03%)
Mar 13, 2014	17.37	17.37	17.34	17.34	3,384,176	-0.02(-0.13%)
Mar 12, 2014	17.35	17.36	17.34	17.36	2,554,889	+0.01(+0.06%)
Mar 11, 2014	17.35	17.36	17.34	17.35	1,034,064	-0.01(-0.03%)
Mar 10, 2014	17.34	17.37	17.33	17.35	3,204,458	+0.01(+0.03%)
Mar 07, 2014	17.37	17.38	17.34	17.35	3,546,156	-0.03(-0.16%)
Mar 06, 2014	17.40	17.40	17.36	17.37	4,485,143	-0.01(-0.03%)
Mar 05, 2014	17.38	17.39	17.37	17.38	1,806,534	-0.01(-0.06%)
Mar 04, 2014	17.36	17.40	17.36	17.39	8,229,492	+0.03(+0.16%)

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.