Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.95	17.04	16.64	16.64	11,136	-0.24(-1.41%)
May 29, 2014	16.98	17.08	16.74	16.88	35,328	-0.02(-0.09%)
May 28, 2014	16.78	17.09	16.78	16.90	46,013	-0.05(-0.27%)
May 27, 2014	16.96	17.17	16.63	16.94	58,380	+0.09(+0.55%)
May 23, 2014	16.73	16.85	16.85	16.85	74,592	+0.02(+0.14%)
May 22, 2014	16.46	16.95	16.46	16.83	33,600	+0.29(+1.77%)
May 21, 2014	16.44	16.57	16.35	16.54	48,469	+0.06(+0.35%)
May 20, 2014	16.55	16.58	16.45	16.48	42,372	-0.25(-1.49%)
May 19, 2014	16.81	16.81	16.59	16.73	7,953	+0.11(+0.65%)
May 16, 2014	16.69	16.91	16.44	16.62	30,086	-0.07(-0.44%)
May 15, 2014	16.47	16.79	16.35	16.69	66,878	+0.19(+1.14%)
May 14, 2014	16.77	16.79	16.44	16.51	34,741	-0.41(-2.43%)
May 13, 2014	16.87	17.10	16.76	16.92	38,377	-0.24(-1.39%)
May 12, 2014	16.81	17.23	16.70	17.16	20,600	+0.38(+2.29%)
May 09, 2014	16.50	16.87	16.50	16.77	20,085	+0.22(+1.30%)
May 08, 2014	16.73	16.79	16.51	16.56	19,074	-0.19(-1.15%)
May 07, 2014	16.74	16.85	16.60	16.75	38,699	-0.00(-0.02%)
May 06, 2014	16.94	17.09	16.74	16.75	44,298	-0.18(-1.05%)
May 05, 2014	17.11	17.56	16.74	16.93	37,013	-0.21(-1.21%)
May 02, 2014	17.19	17.39	16.92	17.14	77,914	-0.05(-0.31%)
May 01, 2014	17.51	17.56	17.17	17.19	40,714	-0.28(-1.61%)
Apr 30, 2014	17.51	17.62	17.44	17.47	57,317	-0.00(-0.02%)
Apr 29, 2014	17.62	17.77	17.43	17.48	16,904	-0.02(-0.09%)
Apr 28, 2014	17.36	17.49	17.36	17.49	19,968	+0.15(+0.84%)
Apr 25, 2014	17.43	17.45	17.34	17.35	69,257	-0.09(-0.53%)
Apr 24, 2014	17.42	17.73	17.41	17.44	21,725	-0.09(-0.50%)
Apr 23, 2014	17.53	17.92	17.24	17.53	26,020	+0.06(+0.33%)
Apr 22, 2014	17.20	17.47	17.08	17.47	33,837	+0.20(+1.18%)
Apr 21, 2014	17.29	17.51	17.20	17.26	25,248	-0.08(-0.46%)
Apr 17, 2014	17.26	17.35	17.35	17.35	17,486	-0.00(-0.02%)
Apr 16, 2014	17.44	17.63	17.24	17.35	23,920	+0.08(+0.49%)
Apr 15, 2014	17.36	17.39	17.15	17.26	30,851	-0.02(-0.09%)
Apr 14, 2014	17.42	17.42	17.24	17.28	26,569	+0.04(+0.22%)
Apr 11, 2014	17.20	17.39	17.15	17.24	36,742	+0.04(+0.22%)
Apr 10, 2014	17.30	17.31	17.18	17.20	45,639	-0.05(-0.27%)
Apr 09, 2014	17.44	17.44	17.25	17.25	30,677	+0.01(+0.04%)
Apr 08, 2014	17.24	17.50	17.22	17.24	46,391	-0.00(-0.02%)
Apr 07, 2014	17.24	17.28	17.13	17.25	19,467	+0.00(+0.00%)
Apr 04, 2014	17.74	18.38	17.24	17.25	27,132	-0.38(-2.17%)
Apr 03, 2014	17.82	18.01	17.54	17.63	29,043	-0.28(-1.58%)
Apr 02, 2014	17.59	18.01	17.59	17.91	15,855	+0.33(+1.90%)
Apr 01, 2014	17.26	17.66	17.24	17.58	35,742	+0.31(+1.82%)
Mar 31, 2014	17.24	17.38	17.24	17.26	56,512	-0.02(-0.09%)
Mar 28, 2014	17.33	17.33	17.24	17.28	18,000	+0.04(+0.22%)
Mar 27, 2014	17.23	17.40	16.78	17.24	59,161	-0.02(-0.13%)
Mar 26, 2014	17.36	17.66	17.21	17.26	58,243	-0.09(-0.51%)
Mar 25, 2014	17.24	17.46	17.20	17.35	15,839	+0.14(+0.82%)
Mar 24, 2014	17.23	17.36	17.20	17.21	48,706	-0.03(-0.18%)
Mar 21, 2014	17.24	17.31	17.17	17.24	63,671	+0.03(+0.18%)
Mar 20, 2014	17.17	17.31	17.15	17.21	40,727	+0.03(+0.20%)
Mar 19, 2014	17.35	17.35	17.17	17.18	10,366	-0.25(-1.43%)
Mar 18, 2014	17.17	17.66	17.15	17.43	42,395	+0.23(+1.36%)
Mar 17, 2014	17.18	17.24	17.15	17.19	19,681	+0.06(+0.33%)
Mar 14, 2014	17.09	17.24	17.09	17.13	13,321	+0.02(+0.09%)
Mar 13, 2014	17.14	17.25	17.04	17.12	49,022	-0.02(-0.13%)
Mar 12, 2014	16.88	17.14	16.83	17.14	28,030	+0.19(+1.11%)
Mar 11, 2014	16.99	17.03	16.75	16.95	35,414	-0.07(-0.40%)
Mar 10, 2014	16.80	17.05	16.74	17.02	44,029	+0.13(+0.75%)
Mar 07, 2014	16.86	17.01	16.71	16.90	50,199	+0.10(+0.57%)
Mar 06, 2014	16.73	16.85	16.71	16.80	14,325	+0.08(+0.46%)
Mar 05, 2014	16.60	16.84	16.58	16.72	37,755	+0.06(+0.34%)
Mar 04, 2014	16.81	16.84	16.49	16.67	66,451	+0.10(+0.58%)

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.