Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.00	18.06	17.97	18.00	133,649	-0.07(-0.37%)
May 29, 2014	18.10	18.16	18.05	18.06	18,865	+0.00(+0.00%)
May 28, 2014	18.04	18.12	18.04	18.06	295,534	+0.07(+0.39%)
May 27, 2014	17.89	17.99	17.87	17.99	14,240	+0.13(+0.72%)
May 23, 2014	17.88	17.87	17.87	17.87	35,233	+0.08(+0.45%)
May 22, 2014	17.85	17.85	17.78	17.79	12,132	-0.04(-0.22%)
May 21, 2014	17.82	17.84	17.73	17.83	62,859	-0.11(-0.62%)
May 20, 2014	17.91	17.99	17.91	17.94	48,364	+0.02(+0.10%)
May 19, 2014	18.06	18.06	17.92	17.92	22,659	-0.09(-0.52%)
May 16, 2014	17.99	18.05	17.99	18.01	28,613	-0.03(-0.17%)
May 15, 2014	18.02	18.09	18.01	18.04	87,920	+0.09(+0.52%)
May 14, 2014	17.90	17.98	17.90	17.95	73,294	+0.17(+0.97%)
May 13, 2014	17.76	17.79	17.74	17.78	143,973	+0.10(+0.55%)
May 12, 2014	17.73	17.76	17.67	17.68	1,754,512	-0.09(-0.50%)
May 09, 2014	17.79	17.83	17.73	17.77	38,738	-0.04(-0.22%)
May 08, 2014	17.89	17.94	17.81	17.81	59,304	-0.04(-0.22%)
May 07, 2014	17.88	17.88	17.79	17.85	25,855	-0.05(-0.27%)
May 06, 2014	17.86	17.91	17.86	17.90	13,072	+0.06(+0.35%)
May 05, 2014	17.94	17.94	17.83	17.83	31,811	-0.09(-0.53%)
May 02, 2014	17.77	17.94	17.74	17.93	51,851	+0.09(+0.51%)
May 01, 2014	17.71	17.84	17.71	17.84	22,095	+0.13(+0.72%)
Apr 30, 2014	17.65	17.71	17.61	17.71	44,532	+0.06(+0.35%)
Apr 29, 2014	17.60	17.65	17.59	17.65	8,688	+0.03(+0.15%)
Apr 28, 2014	17.69	17.70	17.62	17.62	28,548	-0.08(-0.44%)
Apr 25, 2014	17.73	17.76	17.70	17.70	25,787	+0.00(+0.01%)
Apr 24, 2014	17.63	17.70	17.61	17.70	27,943	+0.05(+0.27%)
Apr 23, 2014	17.60	17.68	17.60	17.65	46,593	+0.07(+0.40%)
Apr 22, 2014	17.51	17.60	17.46	17.58	44,358	+0.04(+0.20%)
Apr 21, 2014	17.58	17.61	17.53	17.54	47,608	-0.03(-0.15%)
Apr 17, 2014	17.69	17.57	17.57	17.57	90,448	-0.11(-0.62%)
Apr 16, 2014	17.60	17.68	17.59	17.68	28,465	+0.03(+0.14%)
Apr 15, 2014	17.61	17.70	17.56	17.65	27,952	+0.01(+0.07%)
Apr 14, 2014	17.57	17.67	17.53	17.64	173,732	+0.11(+0.62%)
Apr 11, 2014	17.57	17.57	17.29	17.53	6,471	+0.02(+0.11%)
Apr 10, 2014	17.42	17.54	17.42	17.51	101,415	+0.08(+0.48%)
Apr 09, 2014	17.40	17.47	17.39	17.43	65,140	+0.03(+0.15%)
Apr 08, 2014	17.39	17.45	17.35	17.40	11,021	+0.01(+0.03%)
Apr 07, 2014	17.35	17.42	17.33	17.40	420,980	+0.07(+0.42%)
Apr 04, 2014	17.26	17.35	17.26	17.33	5,977	+0.12(+0.67%)
Apr 03, 2014	17.20	17.23	17.17	17.21	20,691	+0.08(+0.47%)
Apr 02, 2014	17.12	17.20	17.12	17.13	9,135	-0.11(-0.61%)
Apr 01, 2014	17.20	17.24	17.17	17.24	99,499	-0.02(-0.10%)
Mar 31, 2014	17.18	17.27	17.18	17.25	5,488	+0.04(+0.20%)
Mar 28, 2014	17.27	17.27	17.22	17.22	6,972	-0.05(-0.31%)
Mar 27, 2014	17.30	17.34	17.27	17.27	30,925	+0.02(+0.10%)
Mar 26, 2014	17.17	17.26	17.17	17.25	18,561	+0.08(+0.48%)
Mar 25, 2014	17.09	17.19	17.09	17.17	16,507	-0.01(-0.07%)
Mar 24, 2014	17.08	17.19	17.06	17.18	70,695	+0.12(+0.70%)
Mar 21, 2014	17.00	17.06	17.00	17.06	168,870	+0.12(+0.70%)
Mar 20, 2014	16.87	16.95	16.87	16.95	11,935	+0.07(+0.42%)
Mar 19, 2014	16.95	16.97	16.85	16.87	16,805	-0.06(-0.36%)
Mar 18, 2014	16.89	16.97	16.85	16.94	6,808	+0.03(+0.21%)
Mar 17, 2014	17.05	17.05	16.90	16.90	14,331	-0.04(-0.23%)
Mar 14, 2014	17.02	17.02	16.94	16.94	15,981	-0.04(-0.21%)
Mar 13, 2014	16.85	16.98	16.85	16.98	10,003	+0.08(+0.49%)
Mar 12, 2014	16.87	16.90	16.81	16.89	50,460	+0.11(+0.68%)
Mar 11, 2014	16.81	16.81	16.75	16.78	49,173	+0.00(+0.03%)
Mar 10, 2014	16.79	16.80	16.77	16.77	15,348	-0.01(-0.05%)
Mar 07, 2014	16.75	16.82	16.75	16.78	59,210	-0.12(-0.74%)
Mar 06, 2014	16.89	16.96	16.89	16.91	42,833	-0.13(-0.74%)
Mar 05, 2014	17.03	17.06	16.98	17.03	14,743	+0.04(+0.21%)
Mar 04, 2014	17.11	17.12	17.00	17.00	11,930	-0.15(-0.87%)

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.