Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.25	17.55	17.20	17.52	11,470,848	+0.37(+2.13%)
May 29, 2014	17.79	17.93	16.66	17.15	2,814,393	-0.66(-3.73%)
May 28, 2014	17.22	18.30	17.07	17.82	1,718,854	+0.48(+2.76%)
May 27, 2014	17.73	17.81	17.28	17.34	349,743	-0.32(-1.81%)
May 23, 2014	17.59	17.66	17.66	17.66	391,654	+0.17(+0.99%)
May 22, 2014	17.59	17.65	17.45	17.49	96,612	-0.05(-0.27%)
May 21, 2014	17.55	17.67	17.40	17.53	517,120	+0.05(+0.30%)
May 20, 2014	17.59	17.69	17.29	17.48	268,869	-0.05(-0.27%)
May 19, 2014	17.34	17.58	17.13	17.53	218,775	-0.36(-2.01%)
May 16, 2014	17.94	18.04	17.76	17.88	270,103	-0.03(-0.15%)
May 15, 2014	17.88	18.07	17.57	17.91	222,550	-0.15(-0.85%)
May 14, 2014	18.07	18.18	17.93	18.06	167,754	-0.05(-0.26%)
May 13, 2014	18.01	18.40	17.81	18.11	633,408	+0.15(+0.81%)
May 12, 2014	17.96	18.23	17.82	17.96	716,306	+0.05(+0.30%)
May 09, 2014	17.90	18.03	17.72	17.91	539,168	+0.13(+0.75%)
May 08, 2014	18.87	18.87	17.74	17.78	648,922	-0.50(-2.73%)
May 07, 2014	18.69	18.69	18.06	18.28	380,726	-0.35(-1.85%)
May 06, 2014	18.71	18.77	18.44	18.62	142,537	-0.09(-0.46%)
May 05, 2014	18.64	18.80	18.48	18.71	218,304	+0.03(+0.18%)
May 02, 2014	18.61	18.91	18.56	18.67	126,100	+0.04(+0.21%)
May 01, 2014	18.74	18.74	18.43	18.63	152,990	-0.09(-0.46%)
Apr 30, 2014	18.50	18.72	18.34	18.72	308,098	+0.15(+0.82%)
Apr 29, 2014	18.55	18.75	18.31	18.57	321,128	+0.13(+0.68%)
Apr 28, 2014	18.60	18.91	18.17	18.44	330,882	-0.14(-0.75%)
Apr 25, 2014	18.73	18.74	18.32	18.58	239,735	-0.17(-0.89%)
Apr 24, 2014	18.96	19.10	18.57	18.75	603,765	-0.11(-0.56%)
Apr 23, 2014	18.91	19.13	18.73	18.85	359,338	-0.06(-0.32%)
Apr 22, 2014	18.78	19.01	18.59	18.91	482,090	+0.19(+1.03%)
Apr 21, 2014	18.63	18.79	18.57	18.72	252,074	+0.10(+0.53%)
Apr 17, 2014	18.53	18.62	18.62	18.62	221,199	+0.10(+0.54%)
Apr 16, 2014	18.67	18.69	18.38	18.52	192,451	-0.01(-0.04%)
Apr 15, 2014	18.50	18.71	18.30	18.53	580,878	+0.14(+0.76%)
Apr 14, 2014	18.24	18.49	18.08	18.39	660,703	+0.31(+1.73%)
Apr 11, 2014	18.08	18.30	17.87	18.08	284,225	-0.10(-0.55%)
Apr 10, 2014	18.55	18.64	18.07	18.18	179,938	-0.39(-2.08%)
Apr 09, 2014	18.11	18.59	18.04	18.56	129,643	+0.48(+2.68%)
Apr 08, 2014	18.26	18.29	17.99	18.08	667,441	-0.21(-1.16%)
Apr 07, 2014	18.42	18.54	18.02	18.29	231,681	-0.21(-1.15%)
Apr 04, 2014	19.08	19.12	18.45	18.50	352,208	-0.54(-2.86%)
Apr 03, 2014	19.19	19.24	18.86	19.05	861,615	-0.13(-0.69%)
Apr 02, 2014	19.10	19.29	19.05	19.18	1,102,283	+0.13(+0.66%)
Apr 01, 2014	19.21	19.21	18.97	19.05	368,534	-0.15(-0.80%)
Mar 31, 2014	18.99	19.25	18.79	19.21	4,150,728	+0.29(+1.54%)
Mar 28, 2014	18.99	19.09	18.77	18.91	351,562	-0.07(-0.39%)
Mar 27, 2014	18.52	19.09	18.34	18.99	539,710	+0.48(+2.58%)
Mar 26, 2014	18.89	18.89	18.42	18.51	428,005	-0.31(-1.62%)
Mar 25, 2014	19.44	19.44	18.81	18.81	369,161	-0.52(-2.68%)
Mar 24, 2014	19.70	19.72	18.95	19.33	923,553	-0.52(-2.61%)
Mar 21, 2014	19.28	19.91	19.08	19.85	2,629,501	+0.68(+3.53%)
Mar 20, 2014	18.57	19.37	18.28	19.17	552,911	+0.56(+3.03%)
Mar 19, 2014	18.81	18.99	18.42	18.61	584,120	+0.05(+0.25%)
Mar 18, 2014	18.24	18.65	18.10	18.56	313,623	+0.33(+1.82%)
Mar 17, 2014	18.23	18.37	18.08	18.23	253,540	+0.05(+0.26%)
Mar 14, 2014	18.75	18.90	18.17	18.18	599,985	-0.57(-3.05%)
Mar 13, 2014	18.99	19.15	18.73	18.75	649,730	-0.26(-1.36%)
Mar 12, 2014	19.05	19.31	18.87	19.01	1,235,318	-0.19(-0.97%)
Mar 11, 2014	19.70	19.82	19.17	19.20	602,026	-0.43(-2.20%)
Mar 10, 2014	19.45	19.85	19.28	19.63	389,743	+0.25(+1.27%)
Mar 07, 2014	19.06	19.47	18.89	19.39	478,015	+0.43(+2.28%)
Mar 06, 2014	18.97	19.09	18.91	18.95	490,110	+0.03(+0.14%)
Mar 05, 2014	18.92	19.09	18.74	18.93	1,404,273	+0.03(+0.14%)
Mar 04, 2014	18.57	19.09	18.50	18.90	2,305,292	+0.46(+2.52%)

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.