Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.24	17.55	17.20	17.52	11,473,391	+0.37(+2.13%)
May 29, 2014	17.79	17.93	16.65	17.15	2,815,017	-0.66(-3.73%)
May 28, 2014	17.22	18.29	17.07	17.81	1,719,235	+0.48(+2.76%)
May 27, 2014	17.73	17.81	17.28	17.34	349,821	-0.32(-1.81%)
May 23, 2014	17.58	17.65	17.65	17.65	391,741	+0.17(+0.99%)
May 22, 2014	17.58	17.64	17.45	17.48	96,634	-0.05(-0.27%)
May 21, 2014	17.55	17.66	17.40	17.53	517,235	+0.05(+0.30%)
May 20, 2014	17.59	17.68	17.28	17.48	268,929	-0.05(-0.27%)
May 19, 2014	17.34	17.57	17.12	17.52	218,823	-0.36(-2.00%)
May 16, 2014	17.93	18.03	17.76	17.88	270,162	-0.03(-0.15%)
May 15, 2014	17.87	18.07	17.57	17.91	222,599	-0.15(-0.85%)
May 14, 2014	18.07	18.18	17.93	18.06	167,792	-0.05(-0.26%)
May 13, 2014	18.01	18.39	17.81	18.11	633,548	+0.15(+0.81%)
May 12, 2014	17.96	18.23	17.82	17.96	716,464	+0.05(+0.30%)
May 09, 2014	17.90	18.03	17.71	17.91	539,288	+0.13(+0.75%)
May 08, 2014	18.87	18.87	17.73	17.77	649,066	-0.50(-2.72%)
May 07, 2014	18.69	18.69	18.06	18.27	380,811	-0.35(-1.85%)
May 06, 2014	18.70	18.77	18.43	18.62	142,569	-0.09(-0.46%)
May 05, 2014	18.64	18.80	18.48	18.70	218,352	+0.03(+0.18%)
May 02, 2014	18.61	18.90	18.55	18.67	126,128	+0.04(+0.21%)
May 01, 2014	18.74	18.74	18.42	18.63	153,024	-0.09(-0.46%)
Apr 30, 2014	18.49	18.72	18.34	18.72	308,166	+0.15(+0.82%)
Apr 29, 2014	18.54	18.74	18.31	18.56	321,199	+0.13(+0.68%)
Apr 28, 2014	18.60	18.90	18.17	18.44	330,955	-0.14(-0.75%)
Apr 25, 2014	18.72	18.74	18.32	18.58	239,789	-0.17(-0.89%)
Apr 24, 2014	18.96	19.10	18.56	18.74	603,899	-0.11(-0.56%)
Apr 23, 2014	18.90	19.12	18.73	18.85	359,418	-0.06(-0.32%)
Apr 22, 2014	18.78	19.01	18.58	18.91	482,197	+0.19(+1.03%)
Apr 21, 2014	18.62	18.78	18.57	18.72	252,130	+0.10(+0.53%)
Apr 17, 2014	18.52	18.62	18.62	18.62	221,248	+0.10(+0.54%)
Apr 16, 2014	18.67	18.68	18.38	18.52	192,493	-0.01(-0.04%)
Apr 15, 2014	18.49	18.71	18.30	18.52	581,007	+0.14(+0.76%)
Apr 14, 2014	18.23	18.48	18.07	18.39	660,849	+0.31(+1.73%)
Apr 11, 2014	18.08	18.29	17.87	18.07	284,288	-0.10(-0.55%)
Apr 10, 2014	18.54	18.64	18.07	18.17	179,978	-0.39(-2.08%)
Apr 09, 2014	18.11	18.59	18.03	18.56	129,672	+0.48(+2.68%)
Apr 08, 2014	18.25	18.29	17.99	18.07	667,589	-0.21(-1.16%)
Apr 07, 2014	18.42	18.54	18.01	18.29	231,732	-0.21(-1.15%)
Apr 04, 2014	19.08	19.12	18.44	18.50	352,287	-0.54(-2.86%)
Apr 03, 2014	19.19	19.23	18.86	19.04	861,806	-0.13(-0.69%)
Apr 02, 2014	19.10	19.28	19.04	19.18	1,102,528	+0.13(+0.66%)
Apr 01, 2014	19.21	19.21	18.97	19.05	368,616	-0.15(-0.80%)
Mar 31, 2014	18.98	19.24	18.78	19.20	4,151,648	+0.29(+1.55%)
Mar 28, 2014	18.99	19.09	18.77	18.91	351,640	-0.07(-0.39%)
Mar 27, 2014	18.51	19.09	18.33	18.98	539,830	+0.48(+2.58%)
Mar 26, 2014	18.89	18.89	18.41	18.50	428,100	-0.31(-1.62%)
Mar 25, 2014	19.43	19.43	18.81	18.81	369,242	-0.52(-2.68%)
Mar 24, 2014	19.69	19.71	18.94	19.33	923,757	-0.52(-2.61%)
Mar 21, 2014	19.27	19.91	19.08	19.85	2,630,084	+0.68(+3.53%)
Mar 20, 2014	18.57	19.36	18.27	19.17	553,034	+0.56(+3.03%)
Mar 19, 2014	18.81	18.99	18.42	18.60	584,250	+0.05(+0.25%)
Mar 18, 2014	18.24	18.64	18.10	18.56	313,692	+0.33(+1.82%)
Mar 17, 2014	18.23	18.37	18.07	18.23	253,597	+0.05(+0.26%)
Mar 14, 2014	18.75	18.90	18.17	18.18	600,118	-0.57(-3.05%)
Mar 13, 2014	18.98	19.14	18.72	18.75	649,874	-0.26(-1.36%)
Mar 12, 2014	19.04	19.30	18.86	19.01	1,235,592	-0.19(-0.97%)
Mar 11, 2014	19.69	19.81	19.16	19.20	602,159	-0.43(-2.20%)
Mar 10, 2014	19.44	19.85	19.28	19.63	389,830	+0.25(+1.27%)
Mar 07, 2014	19.06	19.47	18.89	19.38	478,121	+0.43(+2.28%)
Mar 06, 2014	18.96	19.08	18.91	18.95	490,218	+0.03(+0.14%)
Mar 05, 2014	18.92	19.08	18.74	18.92	1,404,584	+0.03(+0.14%)
Mar 04, 2014	18.57	19.08	18.49	18.90	2,305,803	+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.