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%)

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.