Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.19	17.24	17.07	17.20	2,559,378	+0.01(+0.07%)
May 29, 2014	17.17	17.19	17.06	17.19	2,195,811	+0.04(+0.25%)
May 28, 2014	17.08	17.28	17.03	17.14	2,436,061	+0.11(+0.65%)
May 27, 2014	16.77	17.08	16.74	17.03	3,540,665	+0.29(+1.74%)
May 23, 2014	16.43	16.74	16.74	16.74	2,112,708	+0.28(+1.69%)
May 22, 2014	16.43	16.51	16.34	16.47	911,345	+0.04(+0.26%)
May 21, 2014	16.36	16.48	16.32	16.42	2,411,562	+0.09(+0.57%)
May 20, 2014	16.59	16.59	16.25	16.33	2,876,462	-0.24(-1.45%)
May 19, 2014	16.26	16.66	16.17	16.57	4,062,381	+0.49(+3.08%)
May 16, 2014	16.00	16.19	15.94	16.08	5,296,169	+0.09(+0.58%)
May 15, 2014	16.07	16.07	15.63	15.98	4,140,720	-0.11(-0.69%)
May 14, 2014	16.20	16.32	16.05	16.09	2,141,084	-0.16(-0.99%)
May 13, 2014	16.20	16.30	16.01	16.26	3,593,484	+0.05(+0.31%)
May 12, 2014	16.08	16.38	16.06	16.21	1,902,705	+0.17(+1.04%)
May 09, 2014	16.25	16.25	15.86	16.04	2,966,179	-0.15(-0.95%)
May 08, 2014	16.04	16.50	15.99	16.19	4,097,363	+0.10(+0.61%)
May 07, 2014	16.21	16.29	16.01	16.09	5,296,740	-0.10(-0.61%)
May 06, 2014	16.35	16.42	16.08	16.19	4,768,608	-0.23(-1.43%)
May 05, 2014	16.21	16.61	16.06	16.43	3,555,975	+0.10(+0.61%)
May 02, 2014	16.43	16.55	16.26	16.33	3,084,789	-0.09(-0.53%)
May 01, 2014	16.50	16.73	16.31	16.42	4,475,205	-0.15(-0.93%)
Apr 30, 2014	15.77	16.61	15.66	16.57	7,104,611	+1.07(+6.90%)
Apr 29, 2014	15.14	15.52	15.14	15.50	5,714,789	+0.36(+2.37%)
Apr 28, 2014	15.44	15.49	14.91	15.14	4,022,662	-0.21(-1.37%)
Apr 25, 2014	15.74	15.75	15.21	15.35	2,985,201	-0.43(-2.70%)
Apr 24, 2014	15.80	15.93	15.64	15.78	2,064,870	-0.02(-0.16%)
Apr 23, 2014	15.89	15.91	15.74	15.80	1,823,903	-0.09(-0.58%)
Apr 22, 2014	15.71	15.97	15.63	15.90	2,194,914	+0.20(+1.26%)
Apr 21, 2014	15.66	15.78	15.58	15.70	1,737,902	+0.02(+0.12%)
Apr 17, 2014	15.70	15.68	15.68	15.68	2,094,918	-0.07(-0.47%)
Apr 16, 2014	15.30	15.75	15.24	15.75	5,678,936	+0.55(+3.62%)
Apr 15, 2014	15.21	15.39	14.88	15.20	4,274,707	+0.04(+0.28%)
Apr 14, 2014	16.06	16.06	15.08	15.16	5,474,427	-0.30(-1.96%)
Apr 11, 2014	15.80	15.87	15.42	15.46	4,065,547	-0.47(-2.95%)
Apr 10, 2014	16.12	16.50	15.84	15.93	4,936,219	-0.19(-1.19%)
Apr 09, 2014	16.03	16.31	15.98	16.13	4,197,033	+0.18(+1.12%)
Apr 08, 2014	16.01	16.08	15.70	15.95	4,760,255	-0.12(-0.73%)
Apr 07, 2014	16.63	16.71	16.05	16.06	10,505,877	-0.62(-3.71%)
Apr 04, 2014	16.83	17.06	16.37	16.68	9,452,170	-0.04(-0.22%)
Apr 03, 2014	16.60	16.75	16.47	16.72	5,051,658	+0.15(+0.93%)
Apr 02, 2014	15.92	16.61	15.87	16.56	9,505,052	+0.70(+4.40%)
Apr 01, 2014	16.07	16.14	15.82	15.87	3,873,997	-0.20(-1.27%)
Mar 31, 2014	15.90	16.21	15.89	16.07	3,010,311	+0.32(+2.04%)
Mar 28, 2014	15.58	16.01	15.58	15.75	2,933,851	+0.27(+1.76%)
Mar 27, 2014	15.60	15.67	15.34	15.48	2,824,368	-0.14(-0.87%)
Mar 26, 2014	15.98	16.02	15.51	15.61	3,390,998	-0.29(-1.83%)
Mar 25, 2014	15.84	16.04	15.80	15.90	4,346,007	+0.14(+0.90%)
Mar 24, 2014	15.65	15.80	15.46	15.76	4,240,780	+0.15(+0.99%)
Mar 21, 2014	15.92	16.11	15.57	15.61	9,015,279	-0.18(-1.14%)
Mar 20, 2014	15.71	15.90	15.64	15.79	2,326,797	+0.04(+0.27%)
Mar 19, 2014	15.88	15.93	15.59	15.74	4,687,954	-0.18(-1.13%)
Mar 18, 2014	15.67	15.96	15.66	15.92	2,939,162	+0.27(+1.70%)
Mar 17, 2014	15.74	15.79	15.57	15.66	2,248,352	+0.04(+0.28%)
Mar 14, 2014	15.61	15.69	15.50	15.61	3,981,682	-0.08(-0.51%)
Mar 13, 2014	15.93	16.06	15.64	15.69	3,864,444	-0.19(-1.21%)
Mar 12, 2014	15.85	15.93	15.55	15.88	5,806,270	-0.07(-0.46%)
Mar 11, 2014	16.16	16.26	15.91	15.96	3,848,924	-0.17(-1.04%)
Mar 10, 2014	16.29	16.29	16.00	16.13	4,801,642	-0.27(-1.62%)
Mar 07, 2014	16.36	16.47	16.12	16.39	3,957,312	+0.14(+0.84%)
Mar 06, 2014	16.31	16.37	16.16	16.26	3,738,477	-0.02(-0.11%)
Mar 05, 2014	16.08	16.28	16.05	16.27	4,269,425	+0.20(+1.27%)
Mar 04, 2014	16.00	16.21	15.83	16.07	6,066,528	+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.