Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.64	17.66	17.64	17.65	4,524,631	+0.01(+0.06%)
May 29, 2014	17.64	17.65	17.62	17.64	1,488,236	+0.01(+0.03%)
May 28, 2014	17.64	17.64	17.62	17.64	924,423	+0.00(+0.00%)
May 27, 2014	17.62	17.64	17.62	17.64	958,844	+0.02(+0.10%)
May 23, 2014	17.62	17.62	17.62	17.62	779,129	+0.01(+0.03%)
May 22, 2014	17.62	17.62	17.61	17.61	667,408	-0.01(-0.08%)
May 21, 2014	17.62	17.63	17.61	17.63	1,501,603	+0.01(+0.08%)
May 20, 2014	17.61	17.62	17.60	17.61	1,139,609	-0.01(-0.03%)
May 19, 2014	17.63	17.63	17.61	17.62	825,325	+0.01(+0.03%)
May 16, 2014	17.59	17.61	17.59	17.61	851,819	+0.02(+0.13%)
May 15, 2014	17.62	17.62	17.58	17.59	2,369,455	-0.02(-0.13%)
May 14, 2014	17.61	17.62	17.61	17.61	1,900,467	+0.00(+0.00%)
May 13, 2014	17.60	17.61	17.60	17.61	1,395,165	+0.00(+0.00%)
May 12, 2014	17.59	17.61	17.59	17.61	1,136,451	+0.02(+0.13%)
May 09, 2014	17.58	17.60	17.57	17.59	1,118,861	+0.01(+0.06%)
May 08, 2014	17.59	17.59	17.57	17.58	2,341,073	-0.01(-0.06%)
May 07, 2014	17.59	17.60	17.58	17.59	1,799,147	+0.00(+0.00%)
May 06, 2014	17.60	17.60	17.57	17.59	7,642,962	+0.01(+0.03%)
May 05, 2014	17.57	17.59	17.56	17.58	1,157,375	+0.02(+0.10%)
May 02, 2014	17.57	17.58	17.56	17.57	1,646,016	-0.01(-0.06%)
May 01, 2014	17.57	17.58	17.56	17.58	2,243,463	+0.01(+0.05%)
Apr 30, 2014	17.57	17.58	17.56	17.57	1,410,433	+0.01(+0.03%)
Apr 29, 2014	17.56	17.58	17.55	17.56	1,072,463	-0.01(-0.06%)
Apr 28, 2014	17.56	17.58	17.54	17.58	1,184,639	+0.02(+0.10%)
Apr 25, 2014	17.55	17.56	17.54	17.56	2,604,913	+0.01(+0.06%)
Apr 24, 2014	17.55	17.55	17.52	17.55	971,833	+0.02(+0.10%)
Apr 23, 2014	17.55	17.55	17.52	17.53	1,423,028	-0.02(-0.11%)
Apr 22, 2014	17.55	17.55	17.54	17.55	1,490,793	+0.01(+0.05%)
Apr 21, 2014	17.54	17.55	17.54	17.54	1,398,410	+0.01(+0.06%)
Apr 17, 2014	17.53	17.53	17.53	17.53	1,339,903	+0.01(+0.03%)
Apr 16, 2014	17.54	17.54	17.52	17.52	2,564,806	-0.01(-0.03%)
Apr 15, 2014	17.54	17.54	17.52	17.53	1,446,343	+0.00(+0.00%)
Apr 14, 2014	17.54	17.55	17.52	17.53	1,354,368	+0.01(+0.03%)
Apr 11, 2014	17.52	17.54	17.51	17.52	1,357,693	+0.00(+0.00%)
Apr 10, 2014	17.55	17.55	17.52	17.52	1,825,574	-0.02(-0.10%)
Apr 09, 2014	17.53	17.54	17.52	17.54	1,109,695	+0.02(+0.13%)
Apr 08, 2014	17.50	17.54	17.50	17.52	1,033,365	+0.00(+0.00%)
Apr 07, 2014	17.52	17.53	17.50	17.52	2,371,561	+0.00(+0.00%)
Apr 04, 2014	17.50	17.52	17.50	17.52	822,630	+0.02(+0.13%)
Apr 03, 2014	17.50	17.51	17.49	17.50	1,748,261	+0.02(+0.10%)
Apr 02, 2014	17.52	17.53	17.48	17.48	2,010,929	-0.02(-0.13%)
Apr 01, 2014	17.50	17.51	17.48	17.50	2,096,855	+0.00(+0.01%)
Mar 31, 2014	17.51	17.51	17.49	17.50	2,018,037	+0.01(+0.03%)
Mar 28, 2014	17.49	17.51	17.48	17.50	1,272,429	+0.00(+0.00%)
Mar 27, 2014	17.51	17.51	17.48	17.50	1,606,909	+0.01(+0.03%)
Mar 26, 2014	17.50	17.51	17.47	17.49	15,611,776	+0.00(+0.00%)
Mar 25, 2014	17.56	17.56	17.47	17.49	10,526,750	+0.01(+0.03%)
Mar 24, 2014	17.45	17.48	17.45	17.48	3,290,329	+0.04(+0.23%)
Mar 21, 2014	17.46	17.47	17.44	17.44	1,017,171	+0.00(+0.00%)
Mar 20, 2014	17.43	17.46	17.43	17.44	1,274,878	+0.01(+0.06%)
Mar 19, 2014	17.50	17.50	17.43	17.43	1,251,077	-0.04(-0.21%)
Mar 18, 2014	17.48	17.48	17.46	17.47	1,183,350	-0.00(-0.02%)
Mar 17, 2014	17.47	17.47	17.44	17.47	5,074,421	+0.02(+0.13%)
Mar 14, 2014	17.44	17.46	17.44	17.45	1,167,116	+0.01(+0.03%)
Mar 13, 2014	17.48	17.48	17.44	17.44	3,362,948	-0.02(-0.13%)
Mar 12, 2014	17.46	17.47	17.44	17.47	2,538,863	+0.01(+0.06%)
Mar 11, 2014	17.46	17.47	17.44	17.46	1,027,578	-0.01(-0.03%)
Mar 10, 2014	17.44	17.48	17.44	17.46	3,184,357	+0.01(+0.03%)
Mar 07, 2014	17.48	17.49	17.45	17.46	3,523,912	-0.03(-0.16%)
Mar 06, 2014	17.51	17.51	17.47	17.48	4,457,010	-0.01(-0.03%)
Mar 05, 2014	17.49	17.50	17.48	17.49	1,795,203	-0.01(-0.06%)
Mar 04, 2014	17.47	17.51	17.47	17.50	8,177,872	+0.03(+0.16%)

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.