Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.50	17.54	17.45	17.51	43,955	+0.02(+0.12%)
May 29, 2014	17.52	17.53	17.43	17.49	120,585	+0.01(+0.07%)
May 28, 2014	17.51	17.53	17.45	17.48	65,400	+0.01(+0.08%)
May 27, 2014	17.49	17.53	17.38	17.47	144,307	+0.26(+1.49%)
May 23, 2014	17.14	17.21	17.21	17.21	231,682	+0.05(+0.28%)
May 22, 2014	17.18	17.18	17.10	17.16	90,502	-0.01(-0.08%)
May 21, 2014	17.07	17.22	17.07	17.18	157,558	+0.16(+0.91%)
May 20, 2014	17.01	17.14	16.97	17.02	184,351	+0.01(+0.08%)
May 19, 2014	16.95	17.06	16.95	17.01	315,697	-0.10(-0.59%)
May 16, 2014	16.99	17.12	16.99	17.11	149,664	+0.03(+0.20%)
May 15, 2014	17.17	17.17	16.98	17.07	410,805	-0.24(-1.36%)
May 14, 2014	17.37	17.39	17.30	17.31	75,484	-0.02(-0.12%)
May 13, 2014	17.43	17.45	17.32	17.33	379,981	-0.07(-0.43%)
May 12, 2014	17.32	17.43	17.32	17.41	61,814	+0.08(+0.47%)
May 09, 2014	17.28	17.39	17.22	17.32	94,023	-0.16(-0.89%)
May 08, 2014	17.46	17.58	17.39	17.48	192,487	+0.11(+0.62%)
May 07, 2014	17.37	17.39	17.25	17.37	117,950	+0.04(+0.23%)
May 06, 2014	17.35	17.41	17.33	17.33	57,025	-0.07(-0.43%)
May 05, 2014	17.30	17.44	17.23	17.41	113,697	-0.08(-0.46%)
May 02, 2014	17.44	17.54	17.39	17.49	91,599	-0.06(-0.35%)
May 01, 2014	17.54	17.57	17.46	17.55	346,957	+0.11(+0.62%)
Apr 30, 2014	17.38	17.47	17.34	17.44	172,381	-0.01(-0.04%)
Apr 29, 2014	17.34	17.47	17.34	17.45	84,111	+0.30(+1.77%)
Apr 28, 2014	17.26	17.26	17.03	17.14	90,393	-0.03(-0.19%)
Apr 25, 2014	17.24	17.24	17.07	17.18	152,266	-0.14(-0.82%)
Apr 24, 2014	17.36	17.39	17.22	17.32	127,491	+0.00(+0.00%)
Apr 23, 2014	17.38	17.38	17.24	17.32	116,288	-0.07(-0.39%)
Apr 22, 2014	17.36	17.45	17.33	17.39	265,751	+0.12(+0.70%)
Apr 21, 2014	17.23	17.28	17.10	17.26	34,629	+0.07(+0.39%)
Apr 17, 2014	17.09	17.20	17.20	17.20	168,091	+0.18(+1.03%)
Apr 16, 2014	17.01	17.06	16.94	17.02	261,133	+0.23(+1.37%)
Apr 15, 2014	16.85	16.97	16.61	16.79	123,159	-0.16(-0.95%)
Apr 14, 2014	16.97	17.02	16.89	16.95	95,677	-0.03(-0.20%)
Apr 11, 2014	17.01	17.11	16.97	16.99	361,603	-0.14(-0.83%)
Apr 10, 2014	17.41	17.42	17.11	17.13	90,222	-0.34(-1.93%)
Apr 09, 2014	17.42	17.47	17.28	17.47	168,825	+0.22(+1.29%)
Apr 08, 2014	17.20	17.30	17.10	17.24	124,134	-0.03(-0.20%)
Apr 07, 2014	17.40	17.40	17.21	17.28	147,937	-0.13(-0.77%)
Apr 04, 2014	17.55	17.58	17.38	17.41	302,418	-0.01(-0.08%)
Apr 03, 2014	17.50	17.53	17.40	17.43	233,567	+0.01(+0.08%)
Apr 02, 2014	17.42	17.45	17.30	17.41	317,824	+0.00(+0.00%)
Apr 01, 2014	17.41	17.47	17.32	17.41	121,716	+0.24(+1.41%)
Mar 31, 2014	17.04	17.20	17.04	17.17	75,691	+0.23(+1.35%)
Mar 28, 2014	16.95	17.00	16.88	16.94	51,662	+0.09(+0.56%)
Mar 27, 2014	16.81	16.99	16.80	16.85	362,220	+0.01(+0.04%)
Mar 26, 2014	17.05	17.08	16.84	16.84	195,219	-0.03(-0.20%)
Mar 25, 2014	16.91	16.97	16.80	16.87	240,490	+0.09(+0.52%)
Mar 24, 2014	16.82	16.87	16.58	16.78	128,102	+0.06(+0.36%)
Mar 21, 2014	16.90	16.91	16.69	16.72	122,463	-0.18(-1.04%)
Mar 20, 2014	16.72	16.92	16.72	16.90	113,168	+0.07(+0.44%)
Mar 19, 2014	17.12	17.14	16.73	16.83	117,339	-0.27(-1.58%)
Mar 18, 2014	17.02	17.15	16.99	17.10	96,300	+0.17(+1.00%)
Mar 17, 2014	16.82	16.95	16.75	16.93	221,137	+0.28(+1.66%)
Mar 14, 2014	16.64	16.74	16.56	16.65	205,755	-0.09(-0.56%)
Mar 13, 2014	17.20	17.22	16.73	16.74	301,965	-0.35(-2.05%)
Mar 12, 2014	17.08	17.15	16.97	17.10	193,954	-0.04(-0.24%)
Mar 11, 2014	17.24	17.33	17.14	17.14	154,405	-0.10(-0.59%)
Mar 10, 2014	17.27	17.29	17.08	17.24	180,761	-0.10(-0.58%)
Mar 07, 2014	17.50	17.50	17.25	17.34	306,997	-0.16(-0.93%)
Mar 06, 2014	17.51	17.53	17.43	17.50	226,251	+0.23(+1.33%)
Mar 05, 2014	17.30	17.33	17.23	17.27	629,388	+0.05(+0.27%)
Mar 04, 2014	17.26	17.30	17.16	17.22	283,343	+0.39(+2.32%)

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.