Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.76	17.78	17.75	17.77	4,495,501	+0.01(+0.06%)
May 29, 2014	17.75	17.76	17.74	17.76	1,478,655	+0.01(+0.03%)
May 28, 2014	17.76	17.76	17.74	17.75	918,471	+0.00(+0.00%)
May 27, 2014	17.74	17.75	17.73	17.75	952,671	+0.02(+0.10%)
May 23, 2014	17.73	17.73	17.73	17.73	774,112	+0.01(+0.03%)
May 22, 2014	17.74	17.74	17.72	17.73	663,112	-0.01(-0.08%)
May 21, 2014	17.73	17.74	17.72	17.74	1,491,935	+0.01(+0.08%)
May 20, 2014	17.73	17.73	17.71	17.73	1,132,272	-0.01(-0.03%)
May 19, 2014	17.74	17.74	17.72	17.73	820,012	+0.01(+0.03%)
May 16, 2014	17.70	17.73	17.70	17.73	846,335	+0.02(+0.13%)
May 15, 2014	17.73	17.73	17.70	17.70	2,354,201	-0.02(-0.13%)
May 14, 2014	17.73	17.73	17.72	17.73	1,888,232	+0.00(+0.00%)
May 13, 2014	17.72	17.73	17.71	17.73	1,386,183	+0.00(+0.00%)
May 12, 2014	17.70	17.73	17.70	17.73	1,129,134	+0.02(+0.13%)
May 09, 2014	17.69	17.71	17.69	17.70	1,111,658	+0.01(+0.06%)
May 08, 2014	17.70	17.70	17.68	17.69	2,326,001	-0.01(-0.06%)
May 07, 2014	17.70	17.71	17.69	17.70	1,787,564	+0.00(+0.00%)
May 06, 2014	17.71	17.71	17.69	17.70	7,593,756	+0.01(+0.03%)
May 05, 2014	17.68	17.70	17.68	17.70	1,149,924	+0.02(+0.10%)
May 02, 2014	17.69	17.69	17.68	17.68	1,635,419	-0.01(-0.06%)
May 01, 2014	17.69	17.70	17.67	17.69	2,229,019	+0.01(+0.05%)
Apr 30, 2014	17.68	17.69	17.67	17.68	1,401,352	+0.01(+0.03%)
Apr 29, 2014	17.68	17.69	17.67	17.68	1,065,558	-0.01(-0.06%)
Apr 28, 2014	17.67	17.69	17.66	17.69	1,177,012	+0.02(+0.10%)
Apr 25, 2014	17.67	17.68	17.66	17.67	2,588,142	+0.01(+0.06%)
Apr 24, 2014	17.67	17.67	17.64	17.66	965,576	+0.02(+0.10%)
Apr 23, 2014	17.67	17.67	17.64	17.64	1,413,866	-0.02(-0.11%)
Apr 22, 2014	17.66	17.67	17.66	17.66	1,481,195	+0.01(+0.05%)
Apr 21, 2014	17.65	17.67	17.65	17.66	1,389,407	+0.01(+0.06%)
Apr 17, 2014	17.64	17.64	17.64	17.64	1,331,276	+0.01(+0.03%)
Apr 16, 2014	17.65	17.66	17.63	17.64	2,548,293	-0.01(-0.03%)
Apr 15, 2014	17.65	17.66	17.63	17.64	1,437,031	+0.00(+0.00%)
Apr 14, 2014	17.65	17.66	17.64	17.64	1,345,648	+0.01(+0.03%)
Apr 11, 2014	17.64	17.66	17.62	17.64	1,348,952	+0.00(+0.00%)
Apr 10, 2014	17.66	17.66	17.63	17.64	1,813,820	-0.02(-0.10%)
Apr 09, 2014	17.64	17.66	17.64	17.66	1,102,550	+0.02(+0.13%)
Apr 08, 2014	17.62	17.65	17.62	17.63	1,026,712	+0.00(+0.00%)
Apr 07, 2014	17.64	17.64	17.61	17.63	2,356,293	+0.00(+0.00%)
Apr 04, 2014	17.62	17.64	17.62	17.63	817,334	+0.02(+0.13%)
Apr 03, 2014	17.62	17.63	17.60	17.61	1,737,006	+0.02(+0.10%)
Apr 02, 2014	17.64	17.64	17.59	17.59	1,997,982	-0.02(-0.13%)
Apr 01, 2014	17.62	17.63	17.60	17.62	2,083,355	+0.00(+0.00%)
Mar 31, 2014	17.62	17.62	17.60	17.61	2,005,045	+0.01(+0.03%)
Mar 28, 2014	17.60	17.62	17.60	17.61	1,264,237	+0.00(+0.00%)
Mar 27, 2014	17.62	17.63	17.59	17.61	1,596,563	+0.01(+0.03%)
Mar 26, 2014	17.61	17.62	17.59	17.60	15,511,265	+0.00(+0.00%)
Mar 25, 2014	17.68	17.68	17.58	17.60	10,458,977	+0.01(+0.03%)
Mar 24, 2014	17.56	17.60	17.56	17.60	3,269,145	+0.04(+0.23%)
Mar 21, 2014	17.57	17.58	17.55	17.56	1,010,622	+0.00(+0.00%)
Mar 20, 2014	17.54	17.57	17.54	17.56	1,266,670	+0.01(+0.06%)
Mar 19, 2014	17.61	17.61	17.55	17.55	1,243,022	-0.04(-0.21%)
Mar 18, 2014	17.59	17.60	17.57	17.58	1,175,732	-0.00(-0.02%)
Mar 17, 2014	17.58	17.59	17.56	17.59	5,041,751	+0.02(+0.13%)
Mar 14, 2014	17.56	17.57	17.55	17.56	1,159,602	+0.01(+0.03%)
Mar 13, 2014	17.60	17.60	17.56	17.56	3,341,297	-0.02(-0.13%)
Mar 12, 2014	17.57	17.59	17.56	17.58	2,522,517	+0.01(+0.06%)
Mar 11, 2014	17.57	17.58	17.56	17.57	1,020,962	-0.01(-0.03%)
Mar 10, 2014	17.56	17.59	17.55	17.57	3,163,856	+0.01(+0.03%)
Mar 07, 2014	17.60	17.60	17.56	17.57	3,501,225	-0.03(-0.16%)
Mar 06, 2014	17.63	17.63	17.59	17.60	4,428,315	-0.01(-0.03%)
Mar 05, 2014	17.60	17.61	17.59	17.60	1,783,645	-0.01(-0.06%)
Mar 04, 2014	17.59	17.62	17.59	17.61	8,125,221	+0.03(+0.16%)

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.