Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.45	16.76	16.44	16.52	191,606	+0.15(+0.90%)
May 29, 2014	16.42	16.44	16.31	16.37	95,291	-0.04(-0.27%)
May 28, 2014	16.66	16.69	16.38	16.42	112,383	-0.21(-1.27%)
May 27, 2014	16.71	16.71	16.47	16.63	135,175	+0.13(+0.78%)
May 23, 2014	16.44	16.50	16.50	16.50	143,331	-0.01(-0.08%)
May 22, 2014	16.51	16.60	16.40	16.51	91,824	+0.05(+0.31%)
May 21, 2014	16.67	16.83	16.26	16.46	152,103	-0.08(-0.46%)
May 20, 2014	16.77	16.86	16.34	16.54	224,494	-0.24(-1.41%)
May 19, 2014	16.43	16.83	16.20	16.77	178,267	+0.31(+1.89%)
May 16, 2014	16.17	16.46	16.11	16.46	150,824	+0.25(+1.57%)
May 15, 2014	16.43	16.53	15.99	16.21	221,827	-0.32(-1.96%)
May 14, 2014	17.12	17.30	16.47	16.53	185,077	-0.56(-3.30%)
May 13, 2014	17.56	17.62	17.07	17.10	172,057	-0.48(-2.74%)
May 12, 2014	17.21	17.69	16.87	17.58	182,603	+0.42(+2.44%)
May 09, 2014	16.98	17.27	16.98	17.16	269,063	+0.15(+0.90%)
May 08, 2014	17.16	17.40	16.98	17.01	192,972	-0.07(-0.41%)
May 07, 2014	16.86	17.14	16.56	17.08	294,319	+0.34(+2.01%)
May 06, 2014	16.52	16.99	16.52	16.74	538,446	+0.21(+1.27%)
May 05, 2014	16.74	16.74	16.42	16.53	342,507	-0.25(-1.47%)
May 02, 2014	16.99	17.12	16.41	16.78	586,844	-0.36(-2.07%)
May 01, 2014	17.58	17.59	16.98	17.14	342,738	-0.37(-2.10%)
Apr 30, 2014	17.71	17.77	17.33	17.50	528,690	-0.16(-0.90%)
Apr 29, 2014	19.04	19.04	17.47	17.66	1,019,239	-1.67(-8.63%)
Apr 28, 2014	19.28	19.64	19.07	19.33	56,654	+0.13(+0.66%)
Apr 25, 2014	19.12	19.54	18.81	19.21	108,782	-0.05(-0.26%)
Apr 24, 2014	19.74	19.75	19.21	19.26	44,087	-0.44(-2.22%)
Apr 23, 2014	19.29	20.13	19.29	19.69	84,094	+0.33(+1.70%)
Apr 22, 2014	19.00	19.48	19.00	19.36	72,369	+0.34(+1.77%)
Apr 21, 2014	19.03	19.35	18.79	19.03	57,626	+0.15(+0.77%)
Apr 17, 2014	18.57	18.88	18.88	18.88	61,289	+0.25(+1.33%)
Apr 16, 2014	18.70	18.76	18.37	18.63	55,720	+0.05(+0.27%)
Apr 15, 2014	18.65	18.78	18.33	18.58	50,289	-0.08(-0.41%)
Apr 14, 2014	18.87	18.87	18.42	18.66	76,112	+0.06(+0.34%)
Apr 11, 2014	18.43	18.74	18.38	18.60	62,050	-0.04(-0.24%)
Apr 10, 2014	19.30	19.33	18.58	18.64	93,068	-0.65(-3.39%)
Apr 09, 2014	19.53	19.67	18.96	19.29	46,370	-0.10(-0.49%)
Apr 08, 2014	19.33	19.72	19.05	19.39	89,148	+0.18(+0.94%)
Apr 07, 2014	19.18	19.53	18.99	19.21	79,469	+0.05(+0.28%)
Apr 04, 2014	19.78	19.80	19.04	19.16	76,344	-0.45(-2.31%)
Apr 03, 2014	19.87	19.87	19.39	19.61	52,545	-0.16(-0.83%)
Apr 02, 2014	19.48	19.80	19.28	19.77	92,147	+0.40(+2.06%)
Apr 01, 2014	19.05	19.50	18.92	19.37	55,766	+0.41(+2.14%)
Mar 31, 2014	18.58	19.09	18.58	18.97	103,400	+0.48(+2.58%)
Mar 28, 2014	18.59	19.00	18.44	18.49	52,221	+0.05(+0.26%)
Mar 27, 2014	18.50	18.74	18.27	18.44	63,799	+0.02(+0.10%)
Mar 26, 2014	18.96	19.14	18.39	18.42	91,103	-0.34(-1.80%)
Mar 25, 2014	18.72	19.06	18.59	18.76	49,949	+0.18(+0.94%)
Mar 24, 2014	18.70	18.88	18.38	18.59	72,422	-0.14(-0.74%)
Mar 21, 2014	19.08	19.43	18.51	18.73	566,682	-0.10(-0.55%)
Mar 20, 2014	18.44	18.85	18.13	18.83	64,881	+0.43(+2.33%)
Mar 19, 2014	18.62	18.63	18.32	18.40	81,714	-0.30(-1.58%)
Mar 18, 2014	18.73	19.01	18.46	18.70	71,764	+0.01(+0.03%)
Mar 17, 2014	18.71	18.84	18.40	18.69	98,270	+0.14(+0.78%)
Mar 14, 2014	18.67	18.88	18.39	18.55	96,221	-0.11(-0.58%)
Mar 13, 2014	18.87	18.96	18.54	18.65	38,648	-0.07(-0.36%)
Mar 12, 2014	18.71	18.88	18.43	18.72	81,243	-0.07(-0.35%)
Mar 11, 2014	19.19	19.42	18.61	18.79	123,624	-0.31(-1.65%)
Mar 10, 2014	19.05	19.92	18.93	19.10	66,387	+0.11(+0.57%)
Mar 07, 2014	18.85	19.00	18.83	18.99	58,322	+0.31(+1.65%)
Mar 06, 2014	18.54	18.77	18.47	18.68	50,358	+0.19(+1.01%)
Mar 05, 2014	18.41	18.70	18.16	18.50	70,500	-0.01(-0.07%)
Mar 04, 2014	17.94	18.77	17.90	18.51	139,471	+0.72(+4.04%)

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.