Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.85	16.03	15.85	15.95	582,262	+0.06(+0.39%)
May 29, 2014	16.05	16.07	15.86	15.89	253,257	-0.11(-0.67%)
May 28, 2014	15.90	16.07	15.76	16.00	446,826	+0.05(+0.34%)
May 27, 2014	15.97	16.16	15.81	15.94	247,273	+0.05(+0.29%)
May 23, 2014	15.83	15.90	15.90	15.90	251,763	+0.07(+0.44%)
May 22, 2014	15.61	15.83	15.61	15.83	87,106	+0.24(+1.52%)
May 21, 2014	15.63	15.78	15.53	15.59	204,133	+0.02(+0.15%)
May 20, 2014	15.84	15.84	15.48	15.57	325,129	-0.28(-1.74%)
May 19, 2014	15.55	15.95	15.44	15.84	338,045	+0.25(+1.57%)
May 16, 2014	15.70	15.70	15.42	15.60	417,044	-0.11(-0.73%)
May 15, 2014	15.66	15.75	15.38	15.71	416,546	-0.01(-0.05%)
May 14, 2014	16.06	16.06	15.71	15.72	373,060	-0.38(-2.33%)
May 13, 2014	16.36	16.36	16.04	16.10	384,325	-0.24(-1.50%)
May 12, 2014	16.20	16.39	16.04	16.34	417,028	+0.23(+1.43%)
May 09, 2014	16.02	16.13	15.85	16.11	731,465	+0.04(+0.24%)
May 08, 2014	15.84	16.20	15.84	16.07	913,394	+0.17(+1.06%)
May 07, 2014	16.15	16.22	15.84	15.91	1,105,448	-0.25(-1.54%)
May 06, 2014	16.45	16.48	16.14	16.15	241,790	-0.29(-1.79%)
May 05, 2014	16.73	16.73	16.44	16.45	374,560	-0.33(-1.96%)
May 02, 2014	16.63	16.91	16.63	16.78	325,739	+0.15(+0.87%)
May 01, 2014	16.59	16.70	16.38	16.63	417,928	+0.11(+0.65%)
Apr 30, 2014	16.45	16.54	16.27	16.53	514,639	+0.02(+0.09%)
Apr 29, 2014	16.59	16.74	16.48	16.51	388,337	-0.03(-0.19%)
Apr 28, 2014	16.66	16.70	16.45	16.54	667,265	-0.05(-0.28%)
Apr 25, 2014	16.73	16.82	16.57	16.59	397,707	-0.22(-1.32%)
Apr 24, 2014	17.04	17.12	16.77	16.81	467,741	-0.14(-0.81%)
Apr 23, 2014	16.82	16.98	16.70	16.95	457,697	+0.13(+0.77%)
Apr 22, 2014	16.80	16.92	16.67	16.82	407,001	-0.01(-0.05%)
Apr 21, 2014	16.86	16.92	16.71	16.82	385,598	-0.01(-0.05%)
Apr 17, 2014	16.73	16.83	16.83	16.83	500,653	+0.13(+0.78%)
Apr 16, 2014	16.63	16.82	16.30	16.70	720,453	+0.02(+0.14%)
Apr 15, 2014	17.15	17.25	16.56	16.68	786,214	-0.43(-2.51%)
Apr 14, 2014	17.11	17.18	16.93	17.11	428,282	+0.15(+0.86%)
Apr 11, 2014	16.96	17.15	16.69	16.96	448,667	-0.11(-0.67%)
Apr 10, 2014	17.28	17.38	16.95	17.08	480,391	-0.21(-1.20%)
Apr 09, 2014	17.29	17.30	17.03	17.28	454,588	+0.06(+0.36%)
Apr 08, 2014	17.15	17.39	17.06	17.22	345,427	+0.08(+0.49%)
Apr 07, 2014	17.30	17.30	16.95	17.14	536,998	-0.21(-1.19%)
Apr 04, 2014	18.00	18.00	17.31	17.35	392,402	-0.52(-2.92%)
Apr 03, 2014	17.93	18.04	17.73	17.87	475,570	-0.05(-0.30%)
Apr 02, 2014	17.86	17.98	17.80	17.92	312,761	+0.10(+0.56%)
Apr 01, 2014	17.75	17.87	17.53	17.82	398,733	+0.05(+0.30%)
Mar 31, 2014	17.45	17.80	17.42	17.77	387,508	+0.35(+2.01%)
Mar 28, 2014	17.41	17.68	17.32	17.42	270,941	+0.03(+0.18%)
Mar 27, 2014	17.79	17.79	17.33	17.39	494,505	-0.31(-1.77%)
Mar 26, 2014	18.19	18.25	17.67	17.70	435,713	-0.35(-1.94%)
Mar 25, 2014	18.21	18.29	17.96	18.05	364,080	-0.06(-0.34%)
Mar 24, 2014	18.38	18.49	17.97	18.11	265,256	-0.21(-1.17%)
Mar 21, 2014	18.39	18.70	18.19	18.32	809,104	-0.03(-0.17%)
Mar 20, 2014	17.94	18.37	17.82	18.35	400,679	+0.38(+2.12%)
Mar 19, 2014	17.87	18.11	17.75	17.97	269,336	+0.04(+0.21%)
Mar 18, 2014	17.68	18.03	17.54	17.93	359,861	+0.21(+1.16%)
Mar 17, 2014	17.71	17.83	17.52	17.73	260,652	+0.10(+0.56%)
Mar 14, 2014	17.59	17.76	17.47	17.63	284,025	+0.05(+0.30%)
Mar 13, 2014	17.64	17.64	17.48	17.58	283,749	-0.01(-0.04%)
Mar 12, 2014	17.52	17.64	17.37	17.58	368,289	+0.00(+0.00%)
Mar 11, 2014	17.68	17.73	17.52	17.58	253,310	-0.08(-0.43%)
Mar 10, 2014	17.87	17.87	17.55	17.66	301,815	-0.24(-1.36%)
Mar 07, 2014	17.62	17.91	17.52	17.90	400,552	+0.38(+2.18%)
Mar 06, 2014	17.33	17.53	17.30	17.52	217,841	+0.21(+1.19%)
Mar 05, 2014	17.26	17.32	17.07	17.32	262,345	+0.10(+0.58%)
Mar 04, 2014	17.02	17.32	16.88	17.22	392,017	+0.34(+2.03%)

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.