Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.79	15.95	15.76	15.92	19,779	-0.07(-0.43%)
May 29, 2014	15.94	15.99	15.83	15.99	48,830	-0.36(-2.20%)
May 28, 2014	16.34	16.35	16.21	16.35	7,260	+0.13(+0.80%)
May 27, 2014	16.39	16.39	16.21	16.22	66,966	+0.49(+3.12%)
May 23, 2014		15.73	15.73	15.73	0	+0.09(+0.58%)
May 22, 2014	15.73	15.73	15.60	15.64	24,703	+0.08(+0.51%)
May 21, 2014	15.55	15.61	15.42	15.56	14,648	+0.31(+2.03%)
May 20, 2014	15.30	15.30	15.17	15.25	45,276	+0.17(+1.13%)
May 19, 2014	14.95	15.10	14.90	15.08	33,428	-0.34(-2.20%)
May 16, 2014	15.29	15.42	15.29	15.42	11,581	+0.06(+0.39%)
May 15, 2014	15.60	15.60	15.25	15.36	23,399	-0.55(-3.46%)
May 14, 2014	16.02	16.02	15.88	15.91	22,183	-0.29(-1.79%)
May 13, 2014	16.23	16.26	16.16	16.20	16,165	+0.07(+0.43%)
May 12, 2014	15.95	16.15	15.95	16.13	15,425	+0.03(+0.19%)
May 09, 2014	16.19	16.20	16.00	16.10	39,067	-0.55(-3.30%)
May 08, 2014	16.85	16.85	16.65	16.65	28,148	-0.35(-2.06%)
May 07, 2014	17.09	17.14	16.81	17.00	37,014	-0.61(-3.44%)
May 06, 2014	17.62	17.70	17.51	17.61	21,664	-0.14(-0.82%)
May 05, 2014	17.52	17.75	17.52	17.75	17,386	+0.00(+0.00%)
May 02, 2014	17.69	17.80	17.69	17.75	11,072	-0.12(-0.67%)
May 01, 2014	17.76	17.87	17.76	17.87	20,213	+0.04(+0.22%)
Apr 30, 2014	17.70	17.83	17.70	17.83	11,342	-0.29(-1.60%)
Apr 29, 2014	18.26	18.34	18.06	18.12	20,664	+0.44(+2.49%)
Apr 28, 2014	17.62	17.70	17.44	17.68	12,933	+0.08(+0.45%)
Apr 25, 2014	17.56	17.60	17.42	17.60	26,254	-0.42(-2.33%)
Apr 24, 2014	18.12	18.12	17.75	18.02	17,314	-0.45(-2.43%)
Apr 23, 2014	18.56	18.63	18.40	18.47	9,760	+0.12(+0.65%)
Apr 22, 2014	18.27	18.35	18.26	18.35	7,682	+0.23(+1.26%)
Apr 21, 2014	18.13	18.13	18.01	18.12	5,815	-0.01(-0.06%)
Apr 17, 2014		18.13	18.13	18.13	0	+0.35(+1.97%)
Apr 16, 2014	17.73	17.84	17.61	17.78	26,719	+0.39(+2.24%)
Apr 15, 2014	17.62	17.74	17.13	17.39	39,047	-0.51(-2.85%)
Apr 14, 2014	17.90	17.97	17.73	17.90	49,786	-0.51(-2.77%)
Apr 11, 2014	18.14	18.49	18.09	18.41	0	-0.27(-1.45%)
Apr 10, 2014	19.30	19.30	18.65	18.68	334,743	-0.54(-2.79%)
Apr 09, 2014	19.35	19.35	19.16	19.22	125,803	+0.04(+0.19%)
Apr 08, 2014	18.95	19.18	18.75	19.18	68,798	-0.34(-1.74%)
Apr 07, 2014	19.50	19.55	19.40	19.52	18,970	-0.07(-0.36%)
Apr 04, 2014	19.78	19.78	19.56	19.59	0	+0.27(+1.40%)
Apr 03, 2014	19.49	19.65	19.27	19.32	36,582	-0.05(-0.26%)
Apr 02, 2014	19.28	19.39	19.20	19.37	23,114	+0.29(+1.52%)
Apr 01, 2014	19.00	19.08	18.90	19.08	59,619	+0.73(+3.98%)
Mar 31, 2014	18.41	18.45	18.33	18.35	13,281	+0.33(+1.83%)
Mar 28, 2014	17.94	18.02	17.91	18.02	0	+0.21(+1.18%)
Mar 27, 2014	17.77	17.87	17.71	17.81	19,736	-0.14(-0.78%)
Mar 26, 2014	18.00	18.01	17.93	17.95	45,846	+0.08(+0.45%)
Mar 25, 2014	17.90	17.99	17.68	17.87	5,183	-0.07(-0.42%)
Mar 24, 2014	18.21	18.22	17.79	17.95	51,310	-0.36(-1.94%)
Mar 21, 2014	18.32	18.45	18.29	18.30	32,004	+0.39(+2.21%)
Mar 20, 2014	17.72	17.95	17.72	17.91	20,415	+0.17(+0.93%)
Mar 19, 2014	18.00	18.04	17.69	17.74	17,842	-0.05(-0.28%)
Mar 18, 2014	17.68	17.90	17.66	17.79	44,205	+0.65(+3.79%)
Mar 17, 2014	16.97	17.20	16.97	17.14	14,598	+0.44(+2.63%)
Mar 14, 2014	16.64	16.85	16.56	16.70	0	-0.20(-1.18%)
Mar 13, 2014	17.61	17.70	16.90	16.90	380,119	-0.35(-2.03%)
Mar 12, 2014	16.95	17.25	16.85	17.25	341,659	-0.16(-0.91%)
Mar 11, 2014	17.44	17.50	17.30	17.41	7,692	-0.01(-0.07%)
Mar 10, 2014	17.52	17.57	17.35	17.42	27,747	-0.33(-1.86%)
Mar 07, 2014	17.96	17.96	17.60	17.75	0	-0.42(-2.31%)
Mar 06, 2014	18.29	18.31	18.12	18.17	9,792	+0.14(+0.78%)
Mar 05, 2014	17.98	18.12	17.98	18.03	15,863	+0.29(+1.63%)
Mar 04, 2014	17.76	17.79	17.68	17.74	30,693	+0.81(+4.78%)

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.