Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.53	18.20	17.53	18.06	961,851	+0.38(+2.15%)
May 29, 2014	17.51	17.69	17.47	17.68	587,105	+0.10(+0.57%)
May 28, 2014	17.44	17.62	17.30	17.58	523,785	+0.14(+0.80%)
May 27, 2014	17.35	17.48	17.32	17.44	579,887	+0.06(+0.35%)
May 23, 2014	17.22	17.38	17.38	17.38	401,100	+0.10(+0.58%)
May 22, 2014	17.03	17.36	16.99	17.28	289,854	+0.09(+0.52%)
May 21, 2014	17.32	17.42	17.00	17.19	1,077,582	+0.48(+2.87%)
May 20, 2014	16.73	16.87	16.47	16.71	563,465	-0.03(-0.18%)
May 19, 2014	16.44	16.84	16.37	16.74	505,021	+0.36(+2.20%)
May 16, 2014	16.50	16.50	16.33	16.38	255,121	-0.12(-0.73%)
May 15, 2014	16.81	17.00	16.38	16.50	651,963	-0.32(-1.90%)
May 14, 2014	16.73	17.05	16.59	16.82	390,277	+0.15(+0.90%)
May 13, 2014	16.41	17.14	16.40	16.67	256,055	+0.02(+0.12%)
May 12, 2014	16.42	16.75	16.40	16.65	452,803	+0.17(+1.03%)
May 09, 2014	16.13	16.52	16.11	16.48	343,200	+0.20(+1.23%)
May 08, 2014	16.34	16.35	16.02	16.28	1,278,404	+0.00(+0.00%)
May 07, 2014	16.41	16.60	16.14	16.28	1,149,982	-0.16(-0.97%)
May 06, 2014	16.65	16.81	16.44	16.44	278,618	-0.22(-1.32%)
May 05, 2014	16.51	16.90	16.01	16.66	599,268	-0.04(-0.24%)
May 02, 2014	16.59	16.85	16.50	16.70	350,899	+0.01(+0.06%)
May 01, 2014	17.08	17.08	16.56	16.69	302,114	-0.10(-0.60%)
Apr 30, 2014	16.79	16.87	16.59	16.79	396,505	+0.00(+0.00%)
Apr 29, 2014	16.85	16.94	16.60	16.79	388,320	-0.03(-0.18%)
Apr 28, 2014	17.23	17.23	16.50	16.82	404,015	-0.41(-2.38%)
Apr 25, 2014	17.28	17.38	17.14	17.23	115,942	-0.15(-0.86%)
Apr 24, 2014	17.38	17.44	17.22	17.38	413,547	+0.00(+0.00%)
Apr 23, 2014	17.36	17.45	17.21	17.38	171,281	-0.03(-0.17%)
Apr 22, 2014	17.33	17.54	17.25	17.41	761,609	+0.06(+0.35%)
Apr 21, 2014	17.19	17.36	17.08	17.35	356,952	+0.24(+1.40%)
Apr 17, 2014	16.96	17.11	17.11	17.11	866,900	+0.06(+0.35%)
Apr 16, 2014	16.77	17.09	16.76	17.05	684,789	+0.15(+0.89%)
Apr 15, 2014	16.65	16.93	16.46	16.90	443,692	+0.25(+1.50%)
Apr 14, 2014	17.04	17.16	16.50	16.65	627,864	-0.21(-1.25%)
Apr 11, 2014	16.96	17.09	16.72	16.86	1,545,854	-0.34(-1.98%)
Apr 10, 2014	17.35	17.45	17.00	17.20	2,439,374	+0.08(+0.47%)

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.