Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.79	15.79	15.61	15.73	294,577	-0.03(-0.19%)
May 29, 2014	15.81	15.84	15.68	15.76	224,201	-0.06(-0.38%)
May 28, 2014	15.87	15.90	15.77	15.82	154,457	-0.11(-0.69%)
May 27, 2014	15.94	15.98	15.91	15.93	173,068	-0.02(-0.13%)
May 26, 2014	16.00	16.00	15.93	15.95	98,459	-0.03(-0.19%)
May 23, 2014	15.93	16.02	15.92	15.98	174,144	+0.07(+0.44%)
May 22, 2014	15.95	15.98	15.91	15.91	103,623	-0.06(-0.38%)
May 21, 2014	16.06	16.06	15.92	15.97	387,067	-0.05(-0.31%)
May 20, 2014	16.09	16.10	15.98	16.02	183,928	-0.05(-0.31%)
May 16, 2014		16.07	16.07	16.07	0	-0.02(-0.12%)
May 15, 2014	15.93	16.15	15.93	16.09	983,546	+0.16(+1.00%)
May 14, 2014	16.05	16.07	15.92	15.93	285,270	-0.09(-0.56%)
May 13, 2014	16.05	16.07	16.00	16.02	682,210	-0.34(-2.08%)
May 12, 2014	16.26	16.36	16.19	16.36	180,122	+0.11(+0.68%)
May 09, 2014	16.10	16.25	16.05	16.25	255,986	+0.17(+1.06%)
May 08, 2014	16.12	16.14	16.04	16.08	172,350	-0.02(-0.12%)
May 07, 2014	15.99	16.11	15.94	16.10	175,699	+0.14(+0.88%)
May 06, 2014	15.95	15.98	15.92	15.96	165,656	-0.04(-0.25%)
May 05, 2014	15.83	16.00	15.83	16.00	140,225	+0.07(+0.44%)
May 02, 2014	15.76	15.93	15.76	15.93	166,139	+0.09(+0.57%)
May 01, 2014	15.94	15.96	15.77	15.84	222,578	-0.13(-0.81%)
Apr 30, 2014	15.89	15.97	15.87	15.97	221,796	+0.06(+0.38%)
Apr 29, 2014	15.96	16.03	15.91	15.91	227,607	-0.04(-0.25%)
Apr 28, 2014	16.01	16.04	15.93	15.95	239,394	-0.16(-0.99%)
Apr 25, 2014	16.15	16.17	16.02	16.11	206,938	-0.09(-0.56%)
Apr 24, 2014	16.02	16.23	16.02	16.20	252,283	+0.17(+1.06%)
Apr 23, 2014	16.15	16.16	16.02	16.03	187,917	-0.15(-0.93%)
Apr 22, 2014	16.21	16.26	16.15	16.18	116,133	-0.05(-0.31%)
Apr 21, 2014	16.20	16.29	16.20	16.23	0	+0.02(+0.12%)
Apr 17, 2014		16.21	16.21	16.21	0	-0.05(-0.31%)
Apr 16, 2014	16.25	16.34	16.20	16.26	145,787	+0.06(+0.37%)
Apr 15, 2014	16.14	16.25	16.07	16.20	299,097	+0.12(+0.75%)
Apr 14, 2014	16.00	16.14	15.83	16.08	160,401	+0.08(+0.50%)
Apr 11, 2014	15.80	16.08	15.77	16.00	549,357	+0.22(+1.39%)
Apr 10, 2014	15.80	15.88	15.76	15.78	148,057	+0.02(+0.13%)
Apr 09, 2014	15.87	15.91	15.74	15.76	175,013	-0.04(-0.25%)
Apr 08, 2014	15.67	15.85	15.66	15.80	214,562	+0.13(+0.83%)
Apr 07, 2014	15.65	15.70	15.65	15.67	237,870	+0.01(+0.06%)
Apr 04, 2014	15.70	15.71	15.65	15.66	110,904	-0.04(-0.25%)
Apr 03, 2014	15.73	15.73	15.63	15.70	175,780	+0.01(+0.06%)
Apr 02, 2014	15.75	15.75	15.64	15.69	215,773	-0.01(-0.06%)
Apr 01, 2014	15.73	15.75	15.65	15.70	121,559	-0.03(-0.19%)
Mar 31, 2014	15.70	15.79	15.69	15.73	512,603	+0.08(+0.51%)
Mar 28, 2014	15.71	15.72	15.64	15.65	226,147	-0.06(-0.38%)
Mar 27, 2014	15.90	15.90	15.69	15.71	273,407	-0.27(-1.69%)
Mar 26, 2014	15.99	16.05	15.96	15.98	467,696	+0.00(+0.00%)
Mar 25, 2014	15.97	16.06	15.94	15.98	169,357	+0.03(+0.19%)
Mar 24, 2014	15.98	15.98	15.87	15.95	234,653	-0.05(-0.31%)
Mar 21, 2014	15.75	16.00	15.72	16.00	703,001	+0.29(+1.85%)
Mar 20, 2014	15.61	15.73	15.56	15.71	238,894	+0.06(+0.38%)
Mar 19, 2014	15.78	15.80	15.61	15.65	135,612	-0.09(-0.57%)
Mar 18, 2014	15.65	15.75	15.62	15.74	128,851	+0.09(+0.58%)
Mar 17, 2014	15.70	15.73	15.63	15.65	115,411	-0.02(-0.13%)
Mar 14, 2014	15.57	15.70	15.55	15.67	93,232	+0.10(+0.64%)
Mar 13, 2014	15.74	15.74	15.56	15.57	151,239	-0.08(-0.51%)
Mar 12, 2014	15.72	15.75	15.65	15.65	142,559	-0.01(-0.06%)
Mar 11, 2014	15.62	15.75	15.60	15.66	105,900	+0.04(+0.26%)
Mar 10, 2014	15.71	15.73	15.59	15.62	152,796	-0.07(-0.45%)
Mar 07, 2014	15.75	15.75	15.62	15.69	135,451	-0.03(-0.19%)
Mar 06, 2014	15.66	15.74	15.63	15.72	149,001	+0.09(+0.58%)
Mar 05, 2014	15.63	15.74	15.58	15.63	169,134	-0.01(-0.06%)
Mar 04, 2014	15.64	15.65	15.52	15.64	170,411	+0.07(+0.45%)

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.