Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.53	17.56	17.15	17.37	31,268	-0.11(-0.60%)
May 29, 2014	17.20	17.50	17.20	17.48	13,969	+0.18(+1.02%)
May 28, 2014	17.20	17.43	17.03	17.30	36,673	-0.13(-0.77%)
May 27, 2014	17.10	17.47	16.97	17.43	11,076	+0.45(+2.65%)
May 23, 2014	16.77	16.98	16.98	16.98	14,360	+0.25(+1.47%)
May 22, 2014	16.63	16.79	16.63	16.74	7,986	+0.07(+0.42%)
May 21, 2014	16.59	16.68	16.35	16.67	26,072	+0.04(+0.25%)
May 20, 2014	16.84	17.05	16.56	16.63	56,316	-0.34(-1.99%)
May 19, 2014	16.68	16.96	16.61	16.96	23,085	+0.15(+0.92%)
May 16, 2014	16.74	16.86	16.53	16.81	35,727	+0.06(+0.38%)
May 15, 2014	16.69	16.77	16.57	16.75	25,043	+0.03(+0.17%)
May 14, 2014	16.98	17.10	16.60	16.72	45,821	-0.46(-2.66%)
May 13, 2014	17.39	17.54	17.17	17.17	11,015	-0.25(-1.45%)
May 12, 2014	17.06	17.58	16.91	17.43	25,728	+0.36(+2.10%)
May 09, 2014	16.84	17.08	16.84	17.07	11,551	+0.19(+1.13%)
May 08, 2014	16.85	17.25	16.82	16.88	18,160	+0.08(+0.50%)
May 07, 2014	16.76	16.84	16.63	16.79	20,212	+0.04(+0.25%)
May 06, 2014	16.82	16.87	16.75	16.75	32,738	-0.09(-0.54%)
May 05, 2014	16.81	16.89	16.81	16.84	18,923	-0.04(-0.25%)
May 02, 2014	16.89	17.12	16.88	16.89	13,752	-0.03(-0.17%)
May 01, 2014	16.88	16.96	16.82	16.91	67,564	+0.04(+0.25%)
Apr 30, 2014	16.88	17.01	16.83	16.87	31,245	-0.11(-0.66%)
Apr 29, 2014	16.97	17.13	16.87	16.98	27,651	+0.12(+0.71%)
Apr 28, 2014	16.92	16.96	16.82	16.86	29,165	-0.02(-0.12%)
Apr 25, 2014	16.95	16.95	16.85	16.89	22,319	-0.18(-1.03%)
Apr 24, 2014	17.30	17.30	16.92	17.06	15,128	-0.19(-1.10%)
Apr 23, 2014	17.58	17.58	17.14	17.25	35,373	-0.25(-1.45%)
Apr 22, 2014	17.16	17.50	16.96	17.50	23,687	+0.27(+1.55%)
Apr 21, 2014	17.25	17.36	17.20	17.24	12,418	-0.09(-0.53%)
Apr 17, 2014	17.24	17.33	17.33	17.33	5,118	+0.01(+0.04%)
Apr 16, 2014	17.46	17.47	17.10	17.32	26,978	+0.03(+0.16%)
Apr 15, 2014	17.51	17.51	17.06	17.29	14,834	-0.10(-0.57%)
Apr 14, 2014	17.59	17.59	17.37	17.39	8,265	-0.03(-0.16%)
Apr 11, 2014	17.39	17.63	17.30	17.42	12,808	-0.09(-0.52%)
Apr 10, 2014	17.82	17.88	17.41	17.51	57,621	-0.39(-2.16%)
Apr 09, 2014	17.88	17.99	17.83	17.90	16,111	+0.01(+0.08%)
Apr 08, 2014	18.29	18.29	17.74	17.88	15,263	+0.08(+0.47%)
Apr 07, 2014	17.97	18.06	17.79	17.80	13,688	-0.14(-0.78%)
Apr 04, 2014	18.14	18.14	17.79	17.94	30,998	-0.08(-0.43%)
Apr 03, 2014	18.11	18.12	17.93	18.02	13,473	+0.01(+0.08%)
Apr 02, 2014	18.00	18.06	17.93	18.00	9,754	+0.01(+0.04%)
Apr 01, 2014	17.99	18.07	17.93	18.00	14,887	-0.07(-0.39%)
Mar 31, 2014	17.94	18.10	17.93	18.07	18,382	+0.13(+0.71%)
Mar 28, 2014	17.90	18.06	17.86	17.94	8,276	+0.06(+0.35%)
Mar 27, 2014	17.76	17.96	17.76	17.88	9,260	+0.06(+0.32%)
Mar 26, 2014	18.15	18.15	17.77	17.82	15,913	-0.28(-1.55%)
Mar 25, 2014	18.04	18.17	17.97	18.10	6,010	+0.17(+0.94%)
Mar 24, 2014	18.04	18.12	17.93	17.93	13,534	-0.15(-0.86%)
Mar 21, 2014	18.28	18.28	17.98	18.09	46,890	-0.06(-0.31%)
Mar 20, 2014	18.26	18.59	18.04	18.14	8,271	-0.32(-1.75%)
Mar 19, 2014	17.99	18.59	17.99	18.47	20,059	+0.27(+1.51%)
Mar 18, 2014	18.02	18.19	17.93	18.19	7,162	+0.12(+0.66%)
Mar 17, 2014	17.84	18.12	17.84	18.07	3,011	+0.15(+0.82%)
Mar 14, 2014	17.63	17.95	17.63	17.93	7,288	+0.26(+1.47%)
Mar 13, 2014	17.80	17.80	17.59	17.67	10,240	-0.16(-0.91%)
Mar 12, 2014	17.73	17.93	17.62	17.83	11,579	+0.00(+0.00%)
Mar 11, 2014	17.79	18.08	17.76	17.83	15,297	-0.14(-0.78%)
Mar 10, 2014	17.89	17.97	17.78	17.97	10,822	+0.13(+0.71%)
Mar 07, 2014	17.97	17.98	17.75	17.84	5,784	-0.10(-0.55%)
Mar 06, 2014	17.77	17.94	17.62	17.94	7,168	+0.14(+0.78%)
Mar 05, 2014	17.69	17.84	17.63	17.80	7,521	+0.01(+0.08%)
Mar 04, 2014	17.24	17.93	17.24	17.79	36,972	+0.67(+3.92%)

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.