Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.35	18.61	18.28	18.45	430,026	+0.10(+0.54%)
May 29, 2014	18.31	18.41	18.16	18.35	371,297	+0.04(+0.19%)
May 28, 2014	18.38	18.47	18.25	18.32	236,634	-0.13(-0.73%)
May 27, 2014	18.19	18.66	18.19	18.45	525,836	+0.36(+1.99%)
May 23, 2014	17.98	18.09	18.09	18.09	318,432	+0.11(+0.63%)
May 22, 2014	17.67	18.11	17.64	17.98	341,563	+0.30(+1.72%)
May 21, 2014	17.51	17.85	17.51	17.68	361,696	+0.18(+1.01%)
May 20, 2014	17.46	17.63	17.38	17.50	350,422	+0.00(+0.00%)
May 19, 2014	17.21	17.72	17.21	17.50	437,589	+0.23(+1.31%)
May 16, 2014	17.49	17.54	17.20	17.27	550,783	-0.13(-0.73%)
May 15, 2014	17.37	17.63	17.14	17.40	544,620	-0.07(-0.40%)
May 14, 2014	17.77	17.84	17.47	17.47	311,207	-0.32(-1.82%)
May 13, 2014	17.61	18.01	17.58	17.80	425,693	+0.16(+0.92%)
May 12, 2014	17.08	17.81	17.08	17.63	1,217,673	+0.65(+3.82%)
May 09, 2014	17.36	17.47	16.79	16.98	4,822,008	-0.44(-2.51%)
May 08, 2014	17.68	17.99	17.34	17.42	472,543	-0.26(-1.48%)
May 07, 2014	17.63	17.73	17.28	17.68	482,196	+0.05(+0.28%)
May 06, 2014	18.18	18.33	17.63	17.63	431,053	-0.64(-3.51%)
May 05, 2014	18.04	18.47	18.01	18.28	390,790	+0.05(+0.27%)
May 02, 2014	17.87	18.28	17.79	18.23	527,057	+0.43(+2.42%)

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.