Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.00	17.00	16.85	16.96	12,707	-0.10(-0.59%)
May 29, 2014	17.00	17.11	17.00	17.06	24,549	+0.13(+0.77%)
May 28, 2014	17.00	17.01	16.90	16.93	46,793	-0.14(-0.82%)
May 27, 2014	16.94	17.07	16.94	17.07	30,555	+0.04(+0.23%)
May 23, 2014		17.03	17.03	17.03	0	+0.07(+0.41%)
May 22, 2014	16.94	17.05	16.94	16.96	5,983	-0.10(-0.59%)
May 21, 2014	16.98	17.06	16.97	17.06	11,411	+0.21(+1.28%)
May 20, 2014	16.90	16.94	16.80	16.84	17,703	-0.10(-0.56%)
May 19, 2014	17.01	17.03	16.83	16.94	59,927	-0.03(-0.18%)
May 16, 2014	17.05	17.05	16.83	16.97	17,877	+0.05(+0.30%)
May 15, 2014	16.86	17.01	16.86	16.92	17,285	-0.06(-0.35%)
May 14, 2014	16.99	17.09	16.98	16.98	28,282	-0.07(-0.41%)
May 13, 2014	17.07	17.07	17.02	17.05	13,322	-0.03(-0.18%)
May 12, 2014	17.08	17.09	16.98	17.08	15,063	+0.08(+0.47%)
May 09, 2014	16.99	17.07	16.99	17.00	12,531	+0.01(+0.06%)
May 08, 2014	17.09	17.09	16.99	16.99	12,221	+0.00(+0.00%)
May 07, 2014	16.85	17.01	16.85	16.99	25,557	+0.15(+0.92%)
May 06, 2014	16.92	16.93	16.81	16.84	7,283	+0.02(+0.09%)
May 05, 2014	16.70	16.86	16.70	16.82	20,887	+0.00(+0.00%)
May 02, 2014	16.75	16.88	16.75	16.82	15,448	+0.02(+0.12%)
May 01, 2014	16.80	16.85	16.71	16.80	37,488	+0.00(+0.00%)
Apr 30, 2014	16.66	16.80	16.66	16.80	7,720	-0.02(-0.12%)
Apr 29, 2014	16.72	16.89	16.67	16.82	13,006	+0.13(+0.79%)
Apr 28, 2014	16.60	16.84	16.60	16.69	17,718	+0.16(+0.96%)
Apr 25, 2014	16.56	16.63	16.48	16.53	50,951	-0.15(-0.90%)
Apr 24, 2014	16.69	16.95	16.68	16.68	16,124	-0.24(-1.42%)
Apr 23, 2014	16.99	16.99	16.77	16.92	14,754	-0.11(-0.65%)
Apr 22, 2014	17.35	17.35	17.00	17.03	12,833	-0.38(-2.18%)
Apr 21, 2014	17.61	17.61	17.40	17.41	13,476	-0.34(-1.92%)
Apr 17, 2014		17.75	17.75	17.75	0	-0.29(-1.61%)
Apr 16, 2014	17.94	18.04	17.75	18.04	19,909	+0.14(+0.78%)
Apr 15, 2014	17.66	17.90	17.66	17.90	17,199	+0.02(+0.12%)
Apr 14, 2014	17.75	17.94	17.75	17.88	36,050	+0.10(+0.55%)
Apr 11, 2014	17.68	17.80	17.68	17.78	19,529	+0.05(+0.28%)
Apr 10, 2014	17.69	17.89	17.66	17.73	18,811	-0.04(-0.23%)
Apr 09, 2014	17.50	17.81	17.50	17.77	16,957	+0.32(+1.83%)
Apr 08, 2014	17.27	17.48	17.27	17.45	36,711	+0.13(+0.75%)
Apr 07, 2014	17.19	17.38	17.19	17.32	14,599	-0.08(-0.46%)
Apr 04, 2014	17.23	17.48	17.23	17.40	0	+0.28(+1.64%)
Apr 03, 2014	17.22	17.22	17.05	17.12	7,897	-0.07(-0.41%)
Apr 02, 2014	17.08	17.21	17.08	17.19	32,613	-0.07(-0.41%)
Apr 01, 2014	17.15	17.29	17.15	17.26	24,812	-0.07(-0.40%)
Mar 31, 2014	17.21	17.46	17.21	17.33	35,241	+0.06(+0.35%)
Mar 28, 2014	17.05	17.27	17.05	17.27	0	+0.34(+2.01%)
Mar 27, 2014	16.99	17.08	16.91	16.93	28,743	+0.19(+1.14%)
Mar 26, 2014	16.77	16.98	16.74	16.74	101,339	-0.06(-0.36%)
Mar 25, 2014	16.72	16.87	16.72	16.80	73,768	+0.11(+0.66%)
Mar 24, 2014	16.74	16.75	16.56	16.69	22,057	+0.13(+0.79%)
Mar 21, 2014	16.50	16.66	16.50	16.56	32,683	+0.20(+1.22%)
Mar 20, 2014	16.29	16.37	16.20	16.36	35,361	-0.17(-1.03%)
Mar 19, 2014	16.80	16.80	16.46	16.53	88,253	-0.38(-2.25%)
Mar 18, 2014	16.65	16.95	16.65	16.91	438,732	+0.05(+0.30%)
Mar 17, 2014	16.85	16.89	16.62	16.86	269,408	+0.30(+1.81%)
Mar 14, 2014	16.39	16.63	16.39	16.56	0	+0.09(+0.55%)
Mar 13, 2014	16.71	16.73	16.45	16.47	165,573	-0.34(-2.02%)
Mar 12, 2014	16.79	16.82	16.69	16.81	65,792	-0.03(-0.18%)
Mar 11, 2014	16.89	16.98	16.84	16.84	31,260	+0.14(+0.84%)
Mar 10, 2014	16.75	16.77	16.65	16.70	22,701	+0.05(+0.30%)
Mar 07, 2014	16.77	16.87	16.64	16.65	0	-0.09(-0.54%)
Mar 06, 2014	16.65	16.82	16.65	16.74	15,219	+0.28(+1.70%)
Mar 05, 2014	16.51	16.59	16.45	16.46	35,538	-0.05(-0.30%)
Mar 04, 2014	16.50	16.56	16.48	16.51	15,748	+0.20(+1.23%)

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.