Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.15	19.19	19.14	19.16	152,726	+0.03(+0.14%)
May 29, 2014	19.16	19.18	19.07	19.13	68,121	+0.00(+0.00%)
May 28, 2014	19.08	19.16	19.08	19.13	513,685	+0.06(+0.32%)
May 27, 2014	19.06	19.10	19.05	19.07	154,713	-0.01(-0.04%)
May 23, 2014	19.09	19.08	19.08	19.08	53,141	+0.02(+0.09%)
May 22, 2014	19.02	19.07	19.02	19.06	906,886	+0.02(+0.12%)
May 21, 2014	19.07	19.07	19.03	19.04	109,622	-0.01(-0.07%)
May 20, 2014	19.04	19.08	19.03	19.05	188,304	+0.02(+0.09%)
May 19, 2014	19.02	19.05	19.02	19.03	218,574	+0.02(+0.09%)
May 16, 2014	19.03	19.03	19.01	19.02	658,688	-0.01(-0.04%)
May 15, 2014	18.97	19.02	18.93	19.02	227,771	+0.07(+0.37%)
May 14, 2014	18.91	18.96	18.91	18.95	203,455	+0.07(+0.39%)
May 13, 2014	18.85	18.88	18.85	18.88	107,428	+0.04(+0.22%)
May 12, 2014	18.86	18.86	18.82	18.84	160,508	+0.02(+0.09%)
May 09, 2014	18.80	18.83	18.78	18.82	73,152	+0.02(+0.11%)
May 08, 2014	18.70	18.81	18.70	18.80	99,180	+0.05(+0.28%)
May 07, 2014	18.74	18.75	18.72	18.75	92,578	+0.00(+0.00%)
May 06, 2014	18.74	18.75	18.70	18.75	196,509	+0.02(+0.11%)
May 05, 2014	18.69	18.73	18.68	18.73	416,308	+0.03(+0.16%)
May 02, 2014	18.66	18.73	18.63	18.70	157,686	+0.04(+0.22%)
May 01, 2014	18.71	18.71	18.66	18.66	977,600	-0.02(-0.08%)
Apr 30, 2014	18.64	18.68	18.64	18.67	114,721	+0.04(+0.19%)
Apr 29, 2014	18.67	18.67	18.60	18.64	294,371	+0.02(+0.11%)
Apr 28, 2014	18.66	18.66	18.61	18.61	134,000	-0.03(-0.16%)
Apr 25, 2014	18.62	18.66	18.59	18.65	91,000	+0.08(+0.42%)
Apr 24, 2014	18.58	18.58	18.56	18.57	118,873	-0.00(-0.01%)
Apr 23, 2014	18.55	18.58	18.50	18.57	58,449	+0.01(+0.06%)
Apr 22, 2014	18.55	18.64	18.54	18.56	98,340	+0.02(+0.13%)
Apr 21, 2014	18.49	18.55	18.49	18.53	75,684	+0.03(+0.15%)
Apr 17, 2014	18.59	18.51	18.51	18.51	119,164	-0.02(-0.10%)
Apr 16, 2014	18.54	18.54	18.50	18.53	25,246	-0.01(-0.03%)
Apr 15, 2014	18.50	18.53	18.50	18.53	92,571	+0.02(+0.13%)
Apr 14, 2014	18.55	18.55	18.49	18.51	82,623	-0.02(-0.13%)
Apr 11, 2014	18.50	18.53	18.50	18.53	58,962	+0.06(+0.34%)
Apr 10, 2014	18.48	18.48	18.45	18.47	107,508	+0.04(+0.22%)
Apr 09, 2014	18.43	18.46	18.41	18.43	33,333	+0.03(+0.15%)
Apr 08, 2014	18.42	18.42	18.39	18.40	78,435	+0.01(+0.07%)
Apr 07, 2014	18.44	18.44	18.37	18.39	310,856	+0.04(+0.24%)
Apr 04, 2014	18.33	18.37	18.32	18.34	183,418	+0.03(+0.17%)
Apr 03, 2014	18.37	18.37	18.30	18.31	70,467	-0.00(-0.02%)
Apr 02, 2014	18.31	18.34	18.30	18.31	60,231	-0.03(-0.15%)
Apr 01, 2014	18.41	18.41	18.32	18.34	78,595	-0.02(-0.13%)
Mar 31, 2014	18.38	18.38	18.32	18.37	86,726	+0.04(+0.20%)
Mar 28, 2014	18.35	18.35	18.32	18.33	38,568	-0.01(-0.04%)
Mar 27, 2014	18.34	18.34	18.27	18.34	265,427	+0.06(+0.31%)
Mar 26, 2014	18.29	18.34	18.28	18.28	185,730	-0.02(-0.13%)
Mar 25, 2014	18.32	18.32	18.26	18.30	574,879	+0.00(+0.00%)
Mar 24, 2014	18.35	18.35	18.26	18.30	120,908	+0.00(+0.00%)
Mar 21, 2014	18.34	18.34	18.27	18.30	79,408	+0.01(+0.04%)
Mar 20, 2014	18.24	18.32	18.24	18.30	70,801	+0.02(+0.13%)
Mar 19, 2014	18.30	18.40	18.25	18.27	153,310	-0.03(-0.15%)
Mar 18, 2014	18.30	18.32	18.30	18.30	149,129	-0.04(-0.20%)
Mar 17, 2014	18.38	18.38	18.28	18.34	157,572	+0.04(+0.20%)
Mar 14, 2014	18.34	18.34	18.29	18.30	35,628	-0.02(-0.09%)
Mar 13, 2014	18.28	18.34	18.25	18.32	525,402	+0.04(+0.19%)
Mar 12, 2014	18.18	18.30	18.18	18.28	180,760	+0.05(+0.27%)
Mar 11, 2014	18.17	18.25	18.17	18.23	870,661	+0.03(+0.15%)
Mar 10, 2014	18.27	18.27	18.15	18.20	1,186,392	+0.07(+0.37%)
Mar 07, 2014	18.18	18.18	18.10	18.14	72,756	+0.03(+0.15%)
Mar 06, 2014	18.19	18.21	18.10	18.11	368,044	-0.08(-0.46%)
Mar 05, 2014	18.21	18.21	18.17	18.19	48,708	+0.05(+0.30%)
Mar 04, 2014	18.28	18.28	18.12	18.14	1,487,177	-0.15(-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.