Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.26	18.35	17.90	17.99	33,769	-0.19(-1.04%)
May 29, 2014	18.35	18.44	18.14	18.18	23,732	-0.17(-0.94%)
May 28, 2014	18.52	18.54	18.30	18.35	79,928	-0.24(-1.27%)
May 27, 2014	18.31	18.70	18.20	18.59	40,675	+0.40(+2.20%)
May 23, 2014	18.08	18.19	18.19	18.19	46,182	+0.12(+0.65%)
May 22, 2014	17.82	18.09	17.80	18.07	24,223	+0.20(+1.14%)
May 21, 2014	17.98	18.11	17.70	17.87	70,645	-0.02(-0.09%)
May 20, 2014	18.27	18.27	17.77	17.88	67,474	-0.48(-2.61%)
May 19, 2014	18.12	18.47	18.12	18.36	33,319	+0.13(+0.73%)
May 16, 2014	17.96	18.24	17.90	18.23	75,338	+0.24(+1.31%)
May 15, 2014	17.88	18.02	17.82	17.99	80,000	+0.03(+0.17%)
May 14, 2014	18.45	18.45	17.86	17.96	66,283	-0.47(-2.56%)
May 13, 2014	18.64	18.75	18.35	18.43	41,022	-0.28(-1.51%)
May 12, 2014	18.57	18.95	18.38	18.71	85,124	+0.20(+1.06%)
May 09, 2014	18.14	18.59	18.14	18.52	46,385	+0.31(+1.68%)
May 08, 2014	18.46	18.58	18.16	18.21	82,471	-0.19(-1.02%)
May 07, 2014	18.29	18.46	18.08	18.40	45,583	+0.00(+0.00%)
May 06, 2014	18.74	19.00	18.31	18.40	129,811	-0.37(-1.97%)
May 05, 2014	18.75	18.88	18.36	18.77	56,928	-0.20(-1.04%)
May 02, 2014	18.85	19.05	18.81	18.97	56,609	+0.07(+0.37%)
May 01, 2014	19.06	19.06	18.70	18.90	97,336	-0.17(-0.87%)
Apr 30, 2014	18.84	19.18	18.83	19.06	76,157	+0.28(+1.46%)
Apr 29, 2014	19.11	19.11	18.55	18.79	63,123	-0.15(-0.79%)
Apr 28, 2014	19.01	19.22	18.80	18.93	84,227	-0.01(-0.04%)
Apr 25, 2014	19.05	19.34	18.92	18.94	45,324	-0.19(-0.99%)
Apr 24, 2014	19.02	19.16	18.92	19.13	83,588	-0.01(-0.04%)
Apr 23, 2014	19.16	19.25	18.94	19.14	41,548	-0.03(-0.16%)
Apr 22, 2014	19.16	19.39	18.83	19.17	37,665	+0.03(+0.16%)
Apr 21, 2014	19.26	19.34	19.05	19.14	22,699	-0.05(-0.29%)
Apr 17, 2014	19.02	19.19	19.19	19.19	23,282	+0.13(+0.66%)
Apr 16, 2014	19.12	19.12	18.86	19.07	67,602	+0.10(+0.54%)
Apr 15, 2014	19.01	19.06	18.67	18.97	50,820	+0.03(+0.17%)
Apr 14, 2014	19.10	19.10	18.71	18.93	111,395	-0.02(-0.12%)
Apr 11, 2014	19.11	19.45	18.88	18.96	48,009	-0.35(-1.79%)
Apr 10, 2014	19.74	19.74	19.07	19.30	113,089	-0.49(-2.46%)
Apr 09, 2014	19.77	19.88	19.65	19.79	194,563	+0.13(+0.64%)
Apr 08, 2014	19.80	20.07	19.65	19.67	103,425	-0.02(-0.08%)
Apr 07, 2014	19.77	19.83	19.38	19.68	41,572	-0.14(-0.71%)
Apr 04, 2014	20.63	20.63	19.74	19.82	53,637	-0.69(-3.37%)
Apr 03, 2014	20.51	20.73	20.44	20.51	34,026	-0.02(-0.08%)
Apr 02, 2014	20.55	20.59	20.32	20.53	100,961	+0.02(+0.08%)
Apr 01, 2014	20.36	20.66	20.27	20.51	136,027	+0.13(+0.66%)
Mar 31, 2014	20.32	20.62	20.32	20.38	84,589	+0.11(+0.54%)
Mar 28, 2014	20.20	20.55	20.14	20.27	52,852	+0.08(+0.39%)
Mar 27, 2014	20.37	20.40	20.03	20.19	85,084	-0.22(-1.08%)
Mar 26, 2014	20.83	20.83	20.34	20.41	83,040	-0.24(-1.14%)
Mar 25, 2014	20.44	20.70	20.41	20.65	94,135	+0.27(+1.31%)
Mar 24, 2014	20.26	20.44	20.18	20.38	71,671	+0.12(+0.58%)
Mar 21, 2014	20.32	20.49	19.97	20.26	180,403	-0.02(-0.12%)
Mar 20, 2014	20.20	20.44	20.13	20.29	46,096	+0.13(+0.62%)
Mar 19, 2014	20.11	20.26	20.04	20.16	44,903	+0.05(+0.27%)
Mar 18, 2014	19.70	20.14	19.61	20.11	51,724	+0.45(+2.28%)
Mar 17, 2014	19.56	19.73	19.45	19.66	63,152	+0.20(+1.01%)
Mar 14, 2014	19.37	19.56	19.34	19.46	50,430	+0.05(+0.28%)
Mar 13, 2014	19.41	19.58	19.31	19.41	129,493	+0.00(+0.00%)
Mar 12, 2014	19.37	19.64	19.17	19.41	48,347	-0.04(-0.20%)
Mar 11, 2014	19.77	19.81	19.38	19.45	44,119	-0.32(-1.62%)
Mar 10, 2014	19.76	19.84	19.63	19.77	32,605	-0.03(-0.16%)
Mar 07, 2014	19.94	19.94	19.72	19.80	129,016	+0.02(+0.12%)
Mar 06, 2014	19.78	19.92	19.60	19.77	83,045	+0.10(+0.52%)
Mar 05, 2014	19.69	19.79	19.46	19.67	57,696	-0.09(-0.48%)
Mar 04, 2014	19.79	20.02	19.61	19.77	308,160	+0.23(+1.16%)

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.