Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.50	17.53	17.11	17.34	31,330	-0.11(-0.60%)
May 29, 2014	17.16	17.47	17.16	17.44	13,997	+0.18(+1.02%)
May 28, 2014	17.16	17.39	17.00	17.27	36,745	-0.13(-0.77%)
May 27, 2014	17.06	17.44	16.94	17.40	11,098	+0.45(+2.65%)
May 23, 2014	16.73	16.95	16.95	16.95	14,389	+0.25(+1.47%)
May 22, 2014	16.59	16.76	16.59	16.71	8,002	+0.07(+0.42%)
May 21, 2014	16.56	16.65	16.32	16.64	26,124	+0.04(+0.25%)
May 20, 2014	16.81	17.01	16.53	16.59	56,427	-0.34(-1.99%)
May 19, 2014	16.65	16.93	16.58	16.93	23,131	+0.15(+0.92%)
May 16, 2014	16.71	16.83	16.50	16.78	35,797	+0.06(+0.38%)
May 15, 2014	16.66	16.74	16.54	16.71	25,092	+0.03(+0.17%)
May 14, 2014	16.95	17.06	16.57	16.68	45,911	-0.46(-2.66%)
May 13, 2014	17.36	17.51	17.13	17.14	11,036	-0.25(-1.45%)
May 12, 2014	17.03	17.55	16.88	17.39	25,779	+0.36(+2.10%)
May 09, 2014	16.81	17.05	16.81	17.04	11,574	+0.19(+1.12%)
May 08, 2014	16.82	17.22	16.79	16.85	18,195	+0.08(+0.50%)
May 07, 2014	16.73	16.81	16.60	16.76	20,251	+0.04(+0.25%)
May 06, 2014	16.79	16.84	16.71	16.72	32,803	-0.09(-0.54%)
May 05, 2014	16.78	16.85	16.78	16.81	18,960	-0.04(-0.25%)
May 02, 2014	16.86	17.08	16.85	16.85	13,779	-0.03(-0.17%)
May 01, 2014	16.85	16.93	16.79	16.88	67,697	+0.04(+0.25%)
Apr 30, 2014	16.85	16.97	16.80	16.84	31,307	-0.11(-0.66%)
Apr 29, 2014	16.94	17.10	16.84	16.95	27,705	+0.12(+0.71%)
Apr 28, 2014	16.89	16.92	16.79	16.83	29,222	-0.02(-0.13%)
Apr 25, 2014	16.92	16.92	16.82	16.85	22,363	-0.18(-1.03%)
Apr 24, 2014	17.27	17.27	16.89	17.03	15,158	-0.19(-1.10%)
Apr 23, 2014	17.55	17.55	17.11	17.22	35,443	-0.25(-1.45%)
Apr 22, 2014	17.13	17.47	16.92	17.47	23,733	+0.27(+1.55%)
Apr 21, 2014	17.22	17.32	17.16	17.20	12,443	-0.09(-0.53%)
Apr 17, 2014	17.20	17.30	17.30	17.30	5,128	+0.01(+0.04%)
Apr 16, 2014	17.43	17.44	17.06	17.29	27,031	+0.03(+0.16%)
Apr 15, 2014	17.48	17.48	17.03	17.26	14,863	-0.10(-0.57%)
Apr 14, 2014	17.55	17.55	17.34	17.36	8,281	-0.03(-0.16%)
Apr 11, 2014	17.35	17.60	17.27	17.39	12,833	-0.09(-0.52%)
Apr 10, 2014	17.79	17.84	17.37	17.48	57,734	-0.39(-2.16%)
Apr 09, 2014	17.85	17.95	17.79	17.86	16,142	+0.01(+0.08%)
Apr 08, 2014	18.26	18.26	17.71	17.85	15,293	+0.08(+0.47%)
Apr 07, 2014	17.93	18.03	17.76	17.77	13,715	-0.14(-0.78%)
Apr 04, 2014	18.11	18.11	17.76	17.91	31,059	-0.08(-0.43%)
Apr 03, 2014	18.07	18.08	17.90	17.98	13,500	+0.01(+0.08%)
Apr 02, 2014	17.96	18.02	17.90	17.97	9,773	+0.01(+0.04%)
Apr 01, 2014	17.95	18.03	17.90	17.96	14,916	-0.07(-0.39%)
Mar 31, 2014	17.91	18.06	17.90	18.03	18,418	+0.13(+0.71%)
Mar 28, 2014	17.86	18.03	17.83	17.91	8,293	+0.06(+0.35%)
Mar 27, 2014	17.72	17.93	17.72	17.84	9,278	+0.06(+0.32%)
Mar 26, 2014	18.12	18.12	17.73	17.79	15,944	-0.28(-1.55%)
Mar 25, 2014	18.00	18.14	17.93	18.07	6,022	+0.17(+0.94%)
Mar 24, 2014	18.00	18.08	17.90	17.90	13,561	-0.15(-0.86%)
Mar 21, 2014	18.24	18.24	17.95	18.05	46,982	-0.06(-0.31%)
Mar 20, 2014	18.23	18.55	18.00	18.11	8,287	-0.32(-1.75%)
Mar 19, 2014	17.95	18.55	17.95	18.43	20,099	+0.27(+1.51%)
Mar 18, 2014	17.98	18.16	17.90	18.16	7,176	+0.12(+0.66%)
Mar 17, 2014	17.80	18.09	17.80	18.04	3,017	+0.15(+0.82%)
Mar 14, 2014	17.60	17.91	17.60	17.89	7,302	+0.26(+1.47%)
Mar 13, 2014	17.77	17.77	17.55	17.63	10,260	-0.16(-0.91%)
Mar 12, 2014	17.70	17.89	17.58	17.79	11,602	+0.00(+0.00%)
Mar 11, 2014	17.76	18.05	17.72	17.79	15,328	-0.14(-0.78%)
Mar 10, 2014	17.85	17.93	17.75	17.93	10,843	+0.13(+0.70%)
Mar 07, 2014	17.93	17.95	17.72	17.81	5,795	-0.10(-0.55%)
Mar 06, 2014	17.73	17.91	17.59	17.91	7,182	+0.14(+0.78%)
Mar 05, 2014	17.66	17.81	17.60	17.77	7,536	+0.01(+0.08%)
Mar 04, 2014	17.21	17.89	17.21	17.75	37,045	+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.