Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.15	16.23	16.10	16.18	2,388,173	-0.03(-0.19%)
May 29, 2014	16.20	16.24	16.15	16.21	2,850,506	-0.12(-0.73%)
May 28, 2014	16.29	16.38	16.22	16.33	3,608,757	-0.31(-1.86%)
May 27, 2014	16.50	16.71	16.48	16.64	2,469,501	+0.53(+3.29%)
May 23, 2014	16.05	16.11	16.11	16.11	2,543,800	-0.11(-0.68%)
May 22, 2014	16.33	16.37	16.18	16.22	1,125,346	+0.17(+1.06%)
May 21, 2014	16.08	16.13	16.00	16.05	1,422,648	+0.04(+0.25%)
May 20, 2014	16.09	16.11	15.93	16.01	3,187,957	-0.31(-1.90%)
May 19, 2014	16.02	16.36	16.02	16.32	3,705,254	-0.06(-0.37%)
May 16, 2014	16.25	16.39	16.15	16.38	1,735,434	-0.01(-0.06%)
May 15, 2014	16.51	16.57	16.28	16.39	3,807,880	-0.11(-0.67%)
May 14, 2014	16.75	17.19	16.28	16.50	7,163,049	-1.14(-6.46%)
May 13, 2014	17.60	17.69	17.52	17.64	2,071,891	+0.19(+1.09%)
May 12, 2014	17.26	17.49	17.25	17.45	1,168,140	+0.07(+0.40%)
May 09, 2014	17.39	17.45	17.33	17.38	1,476,258	-0.11(-0.63%)
May 08, 2014	17.33	17.62	17.33	17.49	2,930,910	-0.06(-0.34%)
May 07, 2014	17.43	17.58	17.31	17.55	1,363,283	+0.04(+0.23%)
May 06, 2014	17.59	17.60	17.46	17.51	1,203,726	-0.13(-0.74%)
May 05, 2014	17.55	17.68	17.51	17.64	751,884	+0.01(+0.06%)
May 02, 2014	17.60	17.73	17.49	17.63	1,376,551	+0.47(+2.74%)
May 01, 2014	16.85	17.49	16.76	17.16	3,818,602	-0.48(-2.72%)
Apr 30, 2014	17.59	17.67	17.46	17.64	1,479,051	-0.32(-1.78%)
Apr 29, 2014	17.98	18.05	17.91	17.96	993,686	+0.01(+0.06%)
Apr 28, 2014	17.87	17.98	17.69	17.95	1,437,781	+0.08(+0.45%)
Apr 25, 2014	17.93	17.99	17.77	17.87	1,178,778	-0.28(-1.54%)
Apr 24, 2014	18.16	18.19	17.85	18.15	2,610,556	-0.51(-2.73%)
Apr 23, 2014	18.73	18.74	18.62	18.66	724,375	-0.02(-0.11%)
Apr 22, 2014	18.64	18.75	18.57	18.68	1,474,841	-0.32(-1.68%)
Apr 21, 2014	18.81	19.05	18.80	19.00	1,293,723	+0.29(+1.55%)
Apr 17, 2014	18.80	18.71	18.71	18.71	961,800	-0.07(-0.37%)
Apr 16, 2014	18.75	18.81	18.66	18.78	1,027,121	+0.23(+1.24%)
Apr 15, 2014	18.58	18.64	18.33	18.55	1,313,397	-0.04(-0.22%)
Apr 14, 2014	18.60	18.72	18.50	18.59	1,076,994	+0.21(+1.14%)
Apr 11, 2014	18.33	18.41	18.28	18.38	1,265,935	+0.23(+1.27%)
Apr 10, 2014	18.49	18.55	18.13	18.15	2,540,406	-0.67(-3.56%)
Apr 09, 2014	18.68	18.87	18.56	18.82	1,143,712	-0.08(-0.42%)
Apr 08, 2014	18.92	19.01	18.86	18.90	1,796,268	-0.15(-0.79%)
Apr 07, 2014	19.18	19.26	18.92	19.05	1,821,927	+0.02(+0.11%)
Apr 04, 2014	19.26	19.34	18.95	19.03	1,378,645	-0.06(-0.31%)
Apr 03, 2014	19.25	19.28	18.95	19.09	1,856,316	-0.20(-1.04%)
Apr 02, 2014	19.19	19.34	19.08	19.29	1,442,463	-0.15(-0.77%)
Apr 01, 2014	19.42	19.46	19.29	19.44	2,230,045	+0.32(+1.67%)
Mar 31, 2014	19.12	19.25	19.08	19.12	2,966,906	+0.47(+2.52%)
Mar 28, 2014	18.60	18.79	18.60	18.65	2,966,112	+0.38(+2.08%)
Mar 27, 2014	18.32	18.39	18.18	18.27	2,873,563	+0.22(+1.22%)
Mar 26, 2014	18.31	18.40	18.02	18.05	2,317,295	-0.20(-1.10%)
Mar 25, 2014	17.96	18.25	17.92	18.25	3,361,920	+0.60(+3.40%)
Mar 24, 2014	17.74	17.78	17.54	17.65	2,850,356	-0.11(-0.62%)
Mar 21, 2014	17.61	17.85	17.61	17.76	4,025,212	+0.15(+0.85%)
Mar 20, 2014	17.32	17.62	17.31	17.61	3,191,982	+0.46(+2.68%)
Mar 19, 2014	17.17	17.35	17.04	17.15	3,527,206	+0.00(+0.00%)
Mar 18, 2014	16.98	17.21	16.92	17.15	1,939,592	-0.07(-0.41%)
Mar 17, 2014	17.15	17.34	17.15	17.22	1,202,058	+0.05(+0.29%)
Mar 14, 2014	17.26	17.33	17.12	17.17	3,085,464	-0.46(-2.61%)
Mar 13, 2014	17.88	17.89	17.50	17.63	2,433,232	-0.21(-1.18%)
Mar 12, 2014	17.73	17.85	17.69	17.84	1,514,536	-0.01(-0.06%)
Mar 11, 2014	18.04	18.04	17.77	17.85	1,681,233	-0.19(-1.05%)
Mar 10, 2014	18.13	18.17	17.86	18.04	1,603,695	+0.09(+0.50%)
Mar 07, 2014	17.93	17.99	17.72	17.95	1,523,411	+0.09(+0.50%)
Mar 06, 2014	17.89	17.92	17.82	17.86	1,602,522	+0.38(+2.17%)
Mar 05, 2014	17.47	17.59	17.43	17.48	1,002,426	+0.12(+0.69%)
Mar 04, 2014	17.43	17.52	17.31	17.36	1,457,231	+0.15(+0.87%)

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.