Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.60	16.04	15.46	15.81	495,615	+0.15(+0.96%)
May 29, 2014	15.36	15.74	15.34	15.66	346,138	+0.27(+1.75%)
May 28, 2014	15.52	15.55	15.15	15.39	171,582	-0.20(-1.28%)
May 27, 2014	15.51	15.89	15.25	15.59	383,009	+0.15(+0.97%)
May 23, 2014	15.58	15.44	15.44	15.44	220,900	-0.10(-0.64%)
May 22, 2014	15.36	15.54	15.15	15.54	156,278	+0.25(+1.64%)
May 21, 2014	15.29	15.33	15.10	15.29	258,961	-0.01(-0.07%)
May 20, 2014	15.26	15.45	15.01	15.30	424,177	-0.10(-0.65%)
May 19, 2014	15.20	15.44	15.16	15.40	253,214	+0.12(+0.79%)
May 16, 2014	15.46	15.46	15.01	15.28	620,996	-0.36(-2.30%)
May 15, 2014	15.99	15.99	15.45	15.64	309,844	+0.17(+1.10%)
May 14, 2014	15.41	16.21	15.17	15.47	704,746	+0.07(+0.45%)
May 13, 2014	15.85	15.88	15.15	15.40	1,301,079	-0.83(-5.11%)
May 12, 2014	15.90	16.41	15.75	16.23	324,224	+0.43(+2.72%)
May 09, 2014	15.96	16.08	15.76	15.80	370,886	-0.26(-1.62%)
May 08, 2014	16.67	16.82	15.88	16.06	359,421	-0.63(-3.77%)
May 07, 2014	17.00	17.20	16.17	16.69	594,251	+0.18(+1.09%)
May 06, 2014	17.00	17.21	16.50	16.51	716,868	-0.56(-3.28%)
May 05, 2014	16.94	17.15	16.64	17.07	369,999	-0.01(-0.06%)
May 02, 2014	17.34	17.50	16.85	17.08	390,678	-0.28(-1.61%)
May 01, 2014	17.01	17.55	16.99	17.36	305,029	+0.36(+2.12%)
Apr 30, 2014	17.70	17.82	16.96	17.00	370,259	-0.82(-4.60%)
Apr 29, 2014	16.86	18.23	16.63	17.82	825,062	+1.00(+5.95%)
Apr 28, 2014	16.62	16.97	16.53	16.82	382,139	+0.29(+1.75%)
Apr 25, 2014	16.72	17.00	16.50	16.53	280,035	-0.27(-1.61%)
Apr 24, 2014	16.92	17.05	16.68	16.80	264,936	-0.03(-0.18%)
Apr 23, 2014	16.90	16.96	16.75	16.83	169,933	-0.11(-0.65%)
Apr 22, 2014	17.00	17.10	16.86	16.94	262,820	+0.02(+0.12%)
Apr 21, 2014	17.17	17.24	16.77	16.92	249,060	-0.23(-1.34%)
Apr 17, 2014	16.96	17.15	17.15	17.15	316,500	+0.08(+0.47%)
Apr 16, 2014	17.14	17.29	16.91	17.07	339,971	+0.01(+0.06%)
Apr 15, 2014	17.29	17.42	16.96	17.06	383,639	-0.23(-1.33%)
Apr 14, 2014	17.37	17.74	17.00	17.29	247,341	+0.07(+0.41%)
Apr 11, 2014	17.65	17.65	17.05	17.22	379,560	-0.45(-2.55%)
Apr 10, 2014	18.15	18.19	17.18	17.67	504,637	-0.43(-2.38%)
Apr 09, 2014	18.33	18.39	17.91	18.10	441,648	-0.22(-1.20%)
Apr 08, 2014	18.07	18.50	17.91	18.32	648,008	+0.20(+1.10%)
Apr 07, 2014	17.84	18.25	17.71	18.12	739,643	+0.18(+1.00%)
Apr 04, 2014	17.90	18.73	17.75	17.94	1,865,990	+0.82(+4.79%)
Apr 03, 2014	17.62	17.84	17.00	17.12	756,842	-0.78(-4.36%)
Apr 02, 2014	17.56	18.48	17.53	17.90	491,306	+0.06(+0.34%)
Apr 01, 2014	17.96	18.01	17.55	17.84	337,727	-0.03(-0.17%)
Mar 31, 2014	17.92	18.15	17.86	17.87	339,508	+0.05(+0.28%)
Mar 28, 2014	17.89	18.51	17.71	17.82	351,702	-0.12(-0.67%)
Mar 27, 2014	18.34	18.35	17.36	17.94	794,815	-0.46(-2.50%)
Mar 26, 2014	18.68	18.68	18.05	18.40	286,851	-0.09(-0.49%)
Mar 25, 2014	18.40	18.65	18.24	18.49	329,070	+0.24(+1.32%)
Mar 24, 2014	18.18	18.39	18.05	18.25	270,748	+0.08(+0.44%)
Mar 21, 2014	18.52	18.59	18.15	18.17	287,683	-0.33(-1.78%)
Mar 20, 2014	18.64	18.72	18.27	18.50	282,624	-0.10(-0.54%)
Mar 19, 2014	19.13	19.22	18.55	18.60	621,048	-0.60(-3.12%)
Mar 18, 2014	19.65	19.67	19.07	19.20	426,348	-0.38(-1.94%)
Mar 17, 2014	19.89	20.00	19.52	19.58	223,586	-0.24(-1.21%)
Mar 14, 2014	19.98	20.04	19.64	19.82	220,372	-0.15(-0.75%)
Mar 13, 2014	20.80	20.90	19.80	19.97	388,837	-0.80(-3.85%)
Mar 12, 2014	20.96	21.04	20.49	20.77	382,011	-0.24(-1.14%)
Mar 11, 2014	20.79	21.30	20.70	21.01	169,475	+0.14(+0.67%)
Mar 10, 2014	21.05	21.41	20.62	20.87	149,791	-0.13(-0.62%)
Mar 07, 2014	20.53	21.13	20.51	21.00	232,528	+0.47(+2.29%)
Mar 06, 2014	20.52	20.85	20.35	20.53	169,891	+0.00(+0.00%)
Mar 05, 2014	21.05	21.29	20.50	20.53	348,680	-0.51(-2.42%)
Mar 04, 2014	21.02	21.60	20.87	21.04	304,281	+0.20(+0.96%)

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.