Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.30	19.40	19.07	19.13	229,041	-0.08(-0.42%)
May 29, 2014	19.23	19.49	19.09	19.21	269,435	+0.12(+0.63%)
May 28, 2014	19.05	19.45	18.78	19.09	324,923	+0.09(+0.47%)
May 27, 2014	18.91	19.36	18.67	19.00	282,018	+0.26(+1.39%)
May 23, 2014	18.95	18.74	18.74	18.74	236,100	-0.28(-1.47%)
May 22, 2014	18.63	19.09	18.44	19.02	231,467	+0.51(+2.76%)
May 21, 2014	18.26	18.71	18.26	18.51	143,492	+0.30(+1.65%)
May 20, 2014	18.58	18.62	18.03	18.21	274,444	-0.35(-1.89%)
May 19, 2014	17.77	18.61	17.76	18.56	221,873	+0.68(+3.80%)
May 16, 2014	17.90	17.96	17.72	17.88	214,846	-0.05(-0.28%)
May 15, 2014	18.18	18.18	17.51	17.93	377,305	-0.37(-2.02%)
May 14, 2014	18.91	18.91	18.29	18.30	344,004	-0.60(-3.17%)
May 13, 2014	19.37	19.37	18.84	18.90	258,236	-0.41(-2.12%)
May 12, 2014	18.89	19.49	18.80	19.31	441,895	+0.46(+2.44%)
May 09, 2014	19.13	19.20	18.77	18.85	296,493	-0.36(-1.87%)
May 08, 2014	19.68	19.82	19.07	19.21	219,554	-0.49(-2.49%)
May 07, 2014	19.48	19.74	19.24	19.70	265,274	+0.32(+1.65%)
May 06, 2014	19.75	19.80	19.22	19.38	179,781	-0.39(-1.97%)
May 05, 2014	19.66	19.78	19.35	19.77	188,936	-0.03(-0.15%)
May 02, 2014	19.48	20.06	19.47	19.80	471,496	+0.56(+2.91%)
May 01, 2014	20.59	20.59	19.04	19.24	392,951	-1.40(-6.78%)
Apr 30, 2014	20.38	20.80	20.18	20.64	346,210	+0.25(+1.23%)
Apr 29, 2014	20.48	20.70	20.31	20.39	179,991	-0.05(-0.24%)
Apr 28, 2014	20.47	20.53	19.94	20.44	368,711	-0.01(-0.05%)
Apr 25, 2014	20.32	20.51	20.08	20.45	207,519	+0.08(+0.39%)
Apr 24, 2014	20.21	20.53	20.07	20.37	229,664	+0.23(+1.14%)
Apr 23, 2014	20.17	20.25	19.97	20.14	188,067	-0.04(-0.20%)
Apr 22, 2014	20.00	20.29	19.77	20.18	155,331	+0.22(+1.10%)
Apr 21, 2014	19.73	19.99	19.45	19.96	207,199	+0.23(+1.17%)
Apr 17, 2014	19.54	19.73	19.73	19.73	205,000	+0.23(+1.18%)
Apr 16, 2014	19.27	19.57	19.13	19.50	213,466	+0.34(+1.77%)
Apr 15, 2014	18.66	19.28	18.26	19.16	346,647	+0.62(+3.34%)
Apr 14, 2014	18.47	18.86	18.20	18.54	224,523	+0.21(+1.15%)
Apr 11, 2014	18.77	18.91	18.24	18.33	317,499	-0.64(-3.37%)
Apr 10, 2014	19.71	19.71	18.86	18.97	231,191	-0.76(-3.85%)
Apr 09, 2014	19.93	20.29	19.48	19.73	329,572	-0.14(-0.70%)
Apr 08, 2014	19.33	20.01	19.33	19.87	294,364	+0.61(+3.17%)
Apr 07, 2014	19.42	19.54	19.04	19.26	243,941	-0.29(-1.48%)
Apr 04, 2014	20.45	20.49	19.24	19.55	534,034	-0.75(-3.69%)
Apr 03, 2014	20.30	20.48	20.02	20.30	253,311	-0.01(-0.05%)
Apr 02, 2014	20.15	20.45	20.10	20.31	237,186	+0.14(+0.69%)
Apr 01, 2014	20.29	20.31	19.71	20.17	295,396	-0.03(-0.15%)
Mar 31, 2014	19.58	20.55	19.58	20.20	486,301	+0.80(+4.12%)
Mar 28, 2014	18.97	19.57	18.97	19.40	583,901	+0.45(+2.37%)
Mar 27, 2014	19.00	19.13	18.76	18.95	370,172	-0.04(-0.21%)
Mar 26, 2014	19.66	19.96	18.95	18.99	304,153	-0.55(-2.81%)
Mar 25, 2014	18.66	19.61	18.46	19.54	667,672	+1.08(+5.85%)
Mar 24, 2014	18.33	18.56	18.19	18.46	166,693	+0.14(+0.76%)
Mar 21, 2014	18.70	18.76	18.21	18.32	385,669	-0.30(-1.61%)
Mar 20, 2014	18.28	18.64	18.28	18.62	225,405	+0.30(+1.64%)
Mar 19, 2014	18.23	18.35	18.01	18.32	141,803	+0.11(+0.60%)
Mar 18, 2014	18.40	18.48	17.96	18.21	200,942	-0.12(-0.65%)
Mar 17, 2014	18.31	18.70	18.26	18.33	262,970	+0.11(+0.60%)
Mar 14, 2014	18.16	18.29	17.99	18.22	251,189	+0.04(+0.22%)
Mar 13, 2014	18.40	18.54	18.01	18.18	249,319	-0.19(-1.03%)
Mar 12, 2014	18.27	18.41	17.94	18.37	187,992	+0.02(+0.11%)
Mar 11, 2014	18.40	18.61	18.10	18.35	289,753	-0.05(-0.27%)
Mar 10, 2014	17.97	18.40	17.74	18.40	403,218	+0.38(+2.11%)
Mar 07, 2014	17.92	18.09	17.87	18.02	176,711	+0.17(+0.95%)
Mar 06, 2014	17.94	18.05	17.74	17.85	209,368	-0.01(-0.06%)
Mar 05, 2014	17.89	17.89	17.52	17.86	172,901	-0.04(-0.22%)
Mar 04, 2014	17.16	18.35	17.10	17.90	586,586	+0.91(+5.36%)

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.