Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.19	17.21	16.89	17.06	87,806	+0.12(+0.70%)
May 29, 2014	17.08	17.09	16.85	16.94	17,508	+0.00(+0.00%)
May 28, 2014	16.94	17.17	16.94	16.94	162,742	-0.06(-0.37%)
May 27, 2014	17.06	17.12	16.97	17.00	149,220	-0.05(-0.27%)
May 23, 2014	16.83	17.05	17.05	17.05	20,863	+0.19(+1.10%)
May 22, 2014	16.78	16.98	16.70	16.86	7,337	+0.22(+1.33%)
May 21, 2014	16.60	16.76	16.43	16.64	23,219	+0.23(+1.38%)
May 20, 2014	16.92	16.99	16.22	16.41	41,568	-0.44(-2.63%)
May 19, 2014	16.57	17.06	16.55	16.86	36,596	+0.32(+1.92%)
May 16, 2014	16.14	16.60	16.14	16.54	21,742	+0.35(+2.18%)
May 15, 2014	15.85	16.30	15.45	16.19	24,254	+0.22(+1.36%)
May 14, 2014	16.66	16.66	15.77	15.97	25,897	-0.65(-3.92%)
May 13, 2014	16.82	16.97	16.59	16.62	14,250	-0.22(-1.29%)
May 12, 2014	16.58	16.99	16.40	16.84	40,070	+0.26(+1.58%)
May 09, 2014	16.09	16.74	16.09	16.58	29,648	+0.37(+2.29%)
May 08, 2014	16.31	16.69	16.07	16.21	36,411	-0.08(-0.50%)
May 07, 2014	16.55	16.55	16.22	16.29	45,832	-0.17(-1.05%)
May 06, 2014	16.53	16.71	16.31	16.46	32,345	-0.09(-0.55%)
May 05, 2014	15.77	16.66	15.77	16.55	82,998	+0.76(+4.82%)
May 02, 2014	15.40	15.83	15.17	15.79	45,751	+0.62(+4.06%)
May 01, 2014	15.15	15.26	14.97	15.17	27,441	+0.03(+0.18%)
Apr 30, 2014	15.34	15.74	15.13	15.15	32,716	+0.02(+0.12%)
Apr 29, 2014	14.96	15.37	14.96	15.13	13,700	+0.28(+1.89%)
Apr 28, 2014	14.79	15.20	14.61	14.85	44,855	+0.16(+1.11%)
Apr 25, 2014	14.84	14.87	14.67	14.68	22,989	-0.18(-1.22%)
Apr 24, 2014	15.34	15.45	14.84	14.87	9,910	-0.44(-2.90%)
Apr 23, 2014	15.30	15.33	15.23	15.31	11,342	-0.08(-0.53%)
Apr 22, 2014	15.00	15.40	14.97	15.39	14,010	+0.48(+3.22%)
Apr 21, 2014	14.82	14.95	14.71	14.91	8,231	+0.08(+0.55%)
Apr 17, 2014	14.82	14.83	14.83	14.83	6,402	-0.05(-0.37%)
Apr 16, 2014	14.64	15.06	14.58	14.88	7,775	+0.16(+1.11%)
Apr 15, 2014	14.67	14.76	14.49	14.72	8,158	+0.15(+1.06%)
Apr 14, 2014	14.72	14.86	14.49	14.57	43,347	+0.03(+0.19%)
Apr 11, 2014	14.60	14.82	14.39	14.54	34,095	-0.19(-1.29%)
Apr 10, 2014	15.24	15.24	14.73	14.73	13,382	-0.59(-3.84%)
Apr 09, 2014	15.40	15.55	15.18	15.32	15,782	-0.02(-0.12%)
Apr 08, 2014	15.26	15.61	15.26	15.34	13,711	+0.29(+1.93%)
Apr 07, 2014	15.16	15.30	15.01	15.05	12,700	-0.27(-1.77%)
Apr 04, 2014	15.70	15.84	15.01	15.32	19,795	-0.24(-1.57%)
Apr 03, 2014	15.54	15.77	15.49	15.56	14,179	-0.11(-0.69%)
Apr 02, 2014	15.73	15.84	15.46	15.67	24,648	+0.05(+0.29%)
Apr 01, 2014	15.35	15.84	15.13	15.63	39,814	+0.38(+2.50%)
Mar 31, 2014	15.51	15.51	15.25	15.25	40,477	-0.11(-0.71%)
Mar 28, 2014	15.30	15.87	15.25	15.35	12,290	+0.02(+0.12%)
Mar 27, 2014	15.48	15.68	15.00	15.34	13,460	-0.20(-1.28%)
Mar 26, 2014	16.02	16.07	15.54	15.54	10,264	-0.47(-2.94%)
Mar 25, 2014	15.86	16.06	15.48	16.01	10,804	+0.28(+1.79%)
Mar 24, 2014	16.04	16.04	15.65	15.73	16,720	-0.22(-1.36%)
Mar 21, 2014	16.38	16.40	15.93	15.94	16,225	-0.43(-2.66%)
Mar 20, 2014	15.95	16.81	15.80	16.38	38,923	+0.43(+2.73%)
Mar 19, 2014	15.96	15.96	15.73	15.94	7,397	-0.13(-0.79%)
Mar 18, 2014	15.87	16.08	15.85	16.07	6,526	+0.23(+1.43%)
Mar 17, 2014	15.85	15.85	15.51	15.84	7,200	-0.02(-0.11%)
Mar 14, 2014	15.55	15.87	15.35	15.86	18,694	+0.24(+1.57%)
Mar 13, 2014	15.74	15.74	15.54	15.62	8,566	-0.16(-1.03%)
Mar 12, 2014	15.75	15.84	15.59	15.78	6,746	-0.08(-0.51%)
Mar 11, 2014	15.78	15.86	15.43	15.86	19,549	+0.09(+0.57%)
Mar 10, 2014	15.65	15.77	15.54	15.77	12,520	+0.03(+0.17%)
Mar 07, 2014	15.96	16.20	15.66	15.74	4,758	-0.10(-0.63%)
Mar 06, 2014	15.94	15.94	15.71	15.84	7,639	-0.14(-0.85%)
Mar 05, 2014	15.78	15.98	15.78	15.98	6,741	+0.14(+0.91%)
Mar 04, 2014	15.74	16.50	15.60	15.84	43,547	+0.21(+1.33%)

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.