Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.16	16.22	16.02	16.17	9,795,905	+0.00(+0.00%)
May 29, 2014	16.24	16.40	16.08	16.17	6,659,659	+0.02(+0.14%)
May 28, 2014	16.18	16.35	16.12	16.14	5,289,645	+0.03(+0.19%)
May 27, 2014	16.25	16.36	16.08	16.11	5,678,348	-0.04(-0.24%)
May 23, 2014	15.89	16.15	16.15	16.15	6,768,311	+0.23(+1.45%)
May 22, 2014	15.85	16.08	15.77	15.92	3,788,317	+0.06(+0.36%)
May 21, 2014	15.83	16.00	15.69	15.86	8,105,050	+0.06(+0.38%)
May 20, 2014	16.02	16.09	15.71	15.80	7,985,778	-0.27(-1.70%)
May 19, 2014	15.76	16.09	15.70	16.08	9,211,008	+0.26(+1.63%)
May 16, 2014	15.58	15.88	15.53	15.82	10,528,780	+0.52(+3.42%)
May 15, 2014	15.58	15.58	14.92	15.29	9,094,474	-0.07(-0.44%)
May 14, 2014	15.61	15.64	15.30	15.36	6,163,177	-0.29(-1.84%)
May 13, 2014	15.86	16.03	15.61	15.65	7,063,314	+0.01(+0.05%)
May 12, 2014	15.20	15.70	15.19	15.64	6,582,511	+0.47(+3.10%)
May 09, 2014	14.95	15.18	14.88	15.17	5,637,613	+0.20(+1.32%)
May 08, 2014	14.95	15.32	14.91	14.98	5,524,125	+0.02(+0.10%)
May 07, 2014	14.87	15.07	14.80	14.96	6,680,778	+0.13(+0.87%)
May 06, 2014	15.28	15.28	14.80	14.83	9,494,548	-0.49(-3.17%)
May 05, 2014	15.46	15.51	15.17	15.32	5,580,442	-0.28(-1.80%)
May 02, 2014	15.66	15.83	15.48	15.60	10,331,660	+0.34(+2.24%)
May 01, 2014	15.19	15.51	15.15	15.26	11,692,422	+0.01(+0.05%)
Apr 30, 2014	15.34	15.45	15.14	15.25	8,918,122	-0.11(-0.69%)
Apr 29, 2014	15.73	15.73	15.35	15.36	7,979,177	-0.36(-2.32%)
Apr 28, 2014	15.89	15.96	15.49	15.72	9,777,066	-0.05(-0.34%)
Apr 25, 2014	15.67	16.16	15.11	15.77	22,458,952	-1.27(-7.44%)
Apr 24, 2014	16.88	17.12	16.68	17.04	5,043,007	+0.23(+1.35%)
Apr 23, 2014	16.87	16.96	16.65	16.81	4,002,794	-0.10(-0.58%)
Apr 22, 2014	16.71	17.06	16.63	16.91	4,907,399	+0.24(+1.46%)
Apr 21, 2014	17.05	17.06	16.48	16.67	3,041,668	-0.08(-0.45%)
Apr 17, 2014	16.74	16.74	16.74	16.74	4,043,490	+0.05(+0.32%)
Apr 16, 2014	16.38	16.71	16.32	16.69	3,813,432	+0.41(+2.52%)
Apr 15, 2014	16.34	16.49	16.06	16.28	5,238,945	-0.06(-0.37%)
Apr 14, 2014	16.33	16.42	16.22	16.34	4,430,953	+0.14(+0.84%)
Apr 11, 2014	16.27	16.37	16.14	16.21	4,639,209	-0.18(-1.11%)
Apr 10, 2014	16.71	16.77	16.36	16.39	5,854,596	-0.36(-2.13%)
Apr 09, 2014	16.58	16.88	16.38	16.74	5,539,019	+0.21(+1.26%)
Apr 08, 2014	16.57	16.71	16.17	16.54	8,759,751	-0.04(-0.23%)
Apr 07, 2014	17.11	17.16	16.52	16.57	6,896,352	-0.61(-3.52%)
Apr 04, 2014	17.41	17.71	17.06	17.18	6,476,144	-0.13(-0.74%)
Apr 03, 2014	17.33	17.46	17.22	17.31	5,268,182	-0.01(-0.04%)
Apr 02, 2014	17.02	17.40	16.94	17.31	4,115,865	+0.33(+1.91%)
Apr 01, 2014	16.87	17.23	16.85	16.99	4,451,853	+0.19(+1.13%)
Mar 31, 2014	16.73	16.97	16.64	16.80	4,734,143	+0.13(+0.77%)
Mar 28, 2014	16.54	16.75	16.42	16.67	5,558,965	+0.18(+1.10%)
Mar 27, 2014	16.42	16.69	16.34	16.49	3,787,394	-0.01(-0.05%)
Mar 26, 2014	16.79	16.90	16.50	16.50	6,229,615	-0.12(-0.73%)
Mar 25, 2014	16.49	16.69	16.44	16.62	4,165,810	+0.21(+1.29%)
Mar 24, 2014	16.54	16.72	16.37	16.41	6,337,677	-0.15(-0.91%)
Mar 21, 2014	16.98	17.16	16.52	16.56	9,263,689	-0.27(-1.62%)
Mar 20, 2014	17.39	17.47	16.79	16.83	7,081,243	-0.63(-3.60%)
Mar 19, 2014	17.79	17.87	17.35	17.46	5,582,866	-0.07(-0.39%)
Mar 18, 2014	17.28	17.59	17.15	17.53	5,916,153	+0.30(+1.76%)
Mar 17, 2014	17.31	17.49	17.07	17.22	6,616,115	+0.01(+0.04%)
Mar 14, 2014	17.13	17.35	17.07	17.22	5,247,038	+0.05(+0.26%)
Mar 13, 2014	17.69	17.76	17.03	17.17	6,454,979	-0.45(-2.57%)
Mar 12, 2014	17.59	17.81	17.50	17.62	7,207,617	-0.03(-0.17%)
Mar 11, 2014	17.54	17.67	17.46	17.65	5,328,786	+0.17(+0.95%)
Mar 10, 2014	17.61	17.61	17.38	17.49	4,315,980	-0.20(-1.11%)
Mar 07, 2014	17.94	17.95	17.61	17.69	5,555,557	-0.19(-1.06%)
Mar 06, 2014	17.77	17.88	17.65	17.87	3,881,120	+0.13(+0.72%)
Mar 05, 2014	17.61	17.78	17.56	17.75	4,230,241	+0.11(+0.60%)
Mar 04, 2014	17.59	17.72	17.45	17.64	3,611,851	+0.32(+1.83%)

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.