Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.15	17.20	17.02	17.16	2,566,179	+0.01(+0.07%)
May 29, 2014	17.12	17.14	17.02	17.14	2,201,646	+0.04(+0.25%)
May 28, 2014	17.04	17.23	16.98	17.10	2,442,535	+0.11(+0.65%)
May 27, 2014	16.72	17.04	16.69	16.99	3,550,074	+0.29(+1.74%)
May 23, 2014	16.38	16.70	16.70	16.70	2,118,323	+0.28(+1.69%)
May 22, 2014	16.38	16.47	16.29	16.42	913,767	+0.04(+0.26%)
May 21, 2014	16.32	16.44	16.27	16.38	2,417,971	+0.09(+0.57%)
May 20, 2014	16.55	16.55	16.20	16.29	2,884,105	-0.24(-1.46%)
May 19, 2014	16.21	16.62	16.13	16.53	4,073,177	+0.49(+3.08%)
May 16, 2014	15.96	16.14	15.90	16.03	5,310,243	+0.09(+0.58%)
May 15, 2014	16.03	16.03	15.59	15.94	4,151,723	-0.11(-0.69%)
May 14, 2014	16.16	16.27	16.01	16.05	2,146,774	-0.16(-0.99%)
May 13, 2014	16.16	16.26	15.97	16.21	3,603,033	+0.05(+0.31%)
May 12, 2014	16.04	16.34	16.02	16.16	1,907,762	+0.17(+1.04%)
May 09, 2014	16.21	16.21	15.82	16.00	2,974,062	-0.15(-0.95%)
May 08, 2014	16.00	16.46	15.95	16.15	4,108,251	+0.10(+0.61%)
May 07, 2014	16.17	16.25	15.97	16.05	5,310,816	-0.10(-0.61%)
May 06, 2014	16.31	16.38	16.04	16.15	4,781,280	-0.23(-1.43%)
May 05, 2014	16.16	16.56	16.02	16.38	3,565,425	+0.10(+0.61%)
May 02, 2014	16.39	16.50	16.22	16.29	3,092,986	-0.09(-0.53%)
May 01, 2014	16.45	16.69	16.27	16.37	4,487,097	-0.15(-0.93%)
Apr 30, 2014	15.72	16.57	15.61	16.53	7,123,491	+1.07(+6.90%)
Apr 29, 2014	15.10	15.48	15.10	15.46	5,729,975	+0.36(+2.37%)
Apr 28, 2014	15.40	15.45	14.87	15.10	4,033,351	-0.21(-1.37%)
Apr 25, 2014	15.70	15.71	15.17	15.31	2,993,134	-0.43(-2.70%)
Apr 24, 2014	15.76	15.89	15.60	15.74	2,070,357	-0.02(-0.16%)
Apr 23, 2014	15.85	15.87	15.69	15.76	1,828,750	-0.09(-0.58%)
Apr 22, 2014	15.67	15.93	15.59	15.85	2,200,746	+0.20(+1.26%)
Apr 21, 2014	15.61	15.74	15.53	15.66	1,742,520	+0.02(+0.12%)
Apr 17, 2014	15.66	15.64	15.64	15.64	2,100,485	-0.07(-0.47%)
Apr 16, 2014	15.26	15.71	15.19	15.71	5,694,027	+0.55(+3.62%)
Apr 15, 2014	15.17	15.35	14.84	15.16	4,286,066	+0.04(+0.29%)
Apr 14, 2014	16.01	16.01	15.04	15.12	5,488,975	-0.30(-1.96%)
Apr 11, 2014	15.76	15.83	15.38	15.42	4,076,350	-0.47(-2.95%)
Apr 10, 2014	16.08	16.45	15.80	15.89	4,949,337	-0.19(-1.19%)
Apr 09, 2014	15.99	16.27	15.93	16.08	4,208,186	+0.18(+1.12%)
Apr 08, 2014	15.97	16.03	15.66	15.90	4,772,904	-0.12(-0.73%)
Apr 07, 2014	16.58	16.67	16.01	16.02	10,533,795	-0.62(-3.71%)
Apr 04, 2014	16.79	17.01	16.33	16.64	9,477,288	-0.04(-0.22%)
Apr 03, 2014	16.55	16.71	16.42	16.67	5,065,082	+0.15(+0.93%)
Apr 02, 2014	15.87	16.56	15.83	16.52	9,530,310	+0.70(+4.40%)
Apr 01, 2014	16.03	16.09	15.78	15.82	3,884,292	-0.20(-1.27%)
Mar 31, 2014	15.86	16.16	15.85	16.03	3,018,311	+0.32(+2.04%)
Mar 28, 2014	15.54	15.97	15.54	15.71	2,941,647	+0.27(+1.76%)
Mar 27, 2014	15.56	15.63	15.30	15.44	2,831,873	-0.14(-0.87%)
Mar 26, 2014	15.93	15.98	15.47	15.57	3,400,010	-0.29(-1.83%)
Mar 25, 2014	15.80	16.00	15.76	15.86	4,357,556	+0.14(+0.90%)
Mar 24, 2014	15.61	15.76	15.42	15.72	4,252,050	+0.15(+0.99%)
Mar 21, 2014	15.88	16.07	15.53	15.56	9,039,236	-0.18(-1.14%)
Mar 20, 2014	15.67	15.86	15.60	15.74	2,332,980	+0.04(+0.28%)
Mar 19, 2014	15.84	15.89	15.55	15.70	4,700,412	-0.18(-1.13%)
Mar 18, 2014	15.63	15.92	15.62	15.88	2,946,972	+0.27(+1.70%)
Mar 17, 2014	15.70	15.75	15.53	15.61	2,254,326	+0.04(+0.28%)
Mar 14, 2014	15.56	15.65	15.46	15.57	3,992,263	-0.08(-0.51%)
Mar 13, 2014	15.89	16.01	15.60	15.65	3,874,713	-0.19(-1.21%)
Mar 12, 2014	15.81	15.89	15.51	15.84	5,821,699	-0.07(-0.46%)
Mar 11, 2014	16.12	16.21	15.87	15.92	3,859,152	-0.17(-1.04%)
Mar 10, 2014	16.24	16.24	15.95	16.08	4,814,402	-0.27(-1.62%)
Mar 07, 2014	16.32	16.42	16.08	16.35	3,967,828	+0.14(+0.84%)
Mar 06, 2014	16.27	16.32	16.12	16.21	3,748,411	-0.02(-0.11%)
Mar 05, 2014	16.03	16.24	16.00	16.23	4,280,770	+0.20(+1.27%)
Mar 04, 2014	15.95	16.16	15.79	16.03	6,082,649	+0.20(+1.25%)

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.