Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.53	18.66	18.53	18.60	21,926	-0.15(-0.82%)
May 29, 2014	18.60	18.80	18.60	18.75	14,360	+0.26(+1.41%)
May 28, 2014	18.69	18.69	18.43	18.49	21,931	+0.39(+2.15%)
May 27, 2014	18.19	18.23	18.07	18.10	7,060	-0.07(-0.39%)
May 23, 2014		18.17	18.17	18.17	0	+0.02(+0.11%)
May 22, 2014	18.02	18.15	18.02	18.15	2,541	+0.08(+0.44%)
May 21, 2014	17.85	18.08	17.85	18.07	13,916	+0.10(+0.56%)
May 20, 2014	18.00	18.05	17.91	17.97	31,022	-0.21(-1.16%)
May 19, 2014	18.18	18.18	18.13	18.18	12,553	-0.09(-0.49%)
May 16, 2014	18.25	18.27	18.10	18.27	24,013	+0.07(+0.38%)
May 15, 2014	18.25	18.25	18.07	18.20	11,501	-0.11(-0.60%)
May 14, 2014	18.35	18.38	18.25	18.31	26,640	+0.11(+0.60%)
May 13, 2014	18.10	18.20	18.10	18.20	7,477	-0.13(-0.71%)
May 12, 2014	18.25	18.41	18.25	18.33	9,553	+0.30(+1.66%)
May 09, 2014	18.00	18.03	17.96	18.03	13,493	+0.18(+1.01%)
May 08, 2014	17.98	17.98	17.74	17.85	11,175	+0.17(+0.96%)
May 07, 2014	17.59	17.68	17.59	17.68	14,204	-0.23(-1.28%)
May 06, 2014	17.81	17.96	17.81	17.91	7,135	-0.01(-0.06%)
May 05, 2014	17.79	17.95	17.79	17.92	17,622	-0.13(-0.72%)
May 02, 2014	18.06	18.15	18.05	18.05	17,415	-0.02(-0.11%)
May 01, 2014	17.95	18.08	17.95	18.07	6,074	+0.05(+0.28%)
Apr 30, 2014	17.87	18.08	17.87	18.02	10,769	-0.09(-0.50%)
Apr 29, 2014	17.88	18.11	17.88	18.11	25,874	+0.49(+2.78%)
Apr 28, 2014	17.52	17.66	17.51	17.62	9,517	-0.26(-1.45%)
Apr 25, 2014	18.03	18.03	17.79	17.88	20,100	-0.23(-1.27%)
Apr 24, 2014	18.05	18.33	18.05	18.11	48,787	+0.01(+0.06%)
Apr 23, 2014	18.20	18.20	18.04	18.10	10,924	-0.39(-2.11%)
Apr 22, 2014	18.45	18.55	18.40	18.49	14,584	+0.02(+0.11%)
Apr 21, 2014	18.37	18.53	18.37	18.47	11,258	+0.04(+0.22%)
Apr 17, 2014		18.43	18.43	18.43	0	-0.29(-1.55%)
Apr 16, 2014	18.54	18.74	18.53	18.72	27,982	+0.51(+2.80%)
Apr 15, 2014	18.30	18.30	18.06	18.21	32,492	-1.13(-5.84%)
Apr 14, 2014	19.31	19.39	19.31	19.34	21,616	+0.50(+2.65%)
Apr 11, 2014	18.56	18.97	18.56	18.84	0	+0.25(+1.34%)
Apr 10, 2014	17.73	18.60	17.73	18.59	19,242	+1.47(+8.59%)
Apr 09, 2014	16.96	17.17	16.96	17.12	9,360	+0.24(+1.42%)
Apr 08, 2014	16.87	16.93	16.85	16.88	9,495	+0.18(+1.08%)
Apr 07, 2014	16.78	16.78	16.61	16.70	5,865	+0.04(+0.21%)
Apr 04, 2014	16.73	16.79	16.57	16.66	0	+0.30(+1.86%)
Apr 03, 2014	16.33	16.37	16.22	16.36	10,841	-0.49(-2.91%)
Apr 02, 2014	16.24	17.06	16.24	16.85	28,055	+1.38(+8.92%)
Apr 01, 2014	15.31	15.48	15.31	15.47	14,552	+0.25(+1.64%)
Mar 31, 2014	15.06	15.22	15.06	15.22	10,231	-0.13(-0.85%)
Mar 28, 2014	15.25	15.35	15.25	15.35	0	+0.20(+1.32%)
Mar 27, 2014	15.05	15.15	15.04	15.15	15,146	+0.12(+0.80%)
Mar 26, 2014	15.14	15.14	15.02	15.03	25,076	+0.08(+0.54%)
Mar 25, 2014	14.93	15.09	14.90	14.95	210,365	+0.02(+0.13%)
Mar 24, 2014	15.00	15.00	14.83	14.93	128,298	+0.24(+1.63%)
Mar 21, 2014	14.77	14.86	14.68	14.69	773,276	+0.15(+1.03%)
Mar 20, 2014	14.50	14.59	14.45	14.54	986,127	-0.16(-1.09%)
Mar 19, 2014	14.92	14.92	14.65	14.70	593,716	-0.20(-1.34%)
Mar 18, 2014	14.76	14.94	14.76	14.90	752,956	+0.12(+0.78%)
Mar 17, 2014	14.88	14.89	14.77	14.79	558,616	+0.06(+0.44%)
Mar 14, 2014	14.78	14.88	14.72	14.72	0	-0.05(-0.34%)
Mar 13, 2014	15.00	15.10	14.77	14.77	23,213	-0.43(-2.83%)
Mar 12, 2014	15.29	15.29	15.12	15.20	24,920	+0.00(+0.00%)
Mar 11, 2014	15.30	15.40	15.20	15.20	40,662	-0.04(-0.26%)
Mar 10, 2014	15.23	15.38	15.14	15.24	21,046	+0.01(+0.03%)
Mar 07, 2014	15.52	15.52	15.21	15.23	0	-0.16(-1.01%)
Mar 06, 2014	15.36	15.48	15.36	15.39	30,857	+0.01(+0.07%)
Mar 05, 2014	15.36	15.46	15.36	15.38	16,743	-0.08(-0.55%)
Mar 04, 2014	15.38	15.48	15.38	15.46	23,732	+0.12(+0.81%)

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.