Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.69	20.02	19.63	19.86	1,310,629	+0.23(+1.16%)
May 29, 2014	19.72	19.73	19.43	19.63	1,006,530	-0.26(-1.29%)
May 28, 2014	19.71	19.90	19.63	19.89	1,078,616	+0.22(+1.14%)
May 27, 2014	19.43	19.71	19.29	19.66	926,498	+0.40(+2.06%)
May 23, 2014	19.27	19.26	19.26	19.26	1,683,299	-0.01(-0.06%)
May 22, 2014	19.06	19.38	18.98	19.28	276,633	+0.27(+1.41%)
May 21, 2014	19.03	19.05	18.89	19.01	828,107	+0.01(+0.06%)
May 20, 2014	18.90	19.06	18.81	19.00	1,346,636	+0.08(+0.44%)
May 19, 2014	18.96	19.02	18.75	18.91	857,147	-0.03(-0.15%)
May 16, 2014	18.44	18.96	18.44	18.94	1,116,742	+0.50(+2.72%)
May 15, 2014	18.16	18.46	18.12	18.44	933,757	+0.21(+1.15%)
May 14, 2014	18.07	18.30	17.87	18.23	836,347	+0.19(+1.06%)
May 13, 2014	17.96	18.11	17.94	18.04	790,807	+0.07(+0.36%)
May 12, 2014	17.93	18.12	17.89	17.98	1,201,788	+0.14(+0.77%)
May 09, 2014	17.67	17.93	17.67	17.84	726,198	+0.09(+0.53%)
May 08, 2014	17.81	17.97	17.67	17.74	821,170	-0.04(-0.20%)
May 07, 2014	17.72	18.03	17.46	17.78	772,356	+0.40(+2.28%)
May 06, 2014	17.55	17.70	17.37	17.38	475,135	-0.19(-1.09%)
May 05, 2014	17.46	17.65	17.43	17.57	308,210	+0.01(+0.06%)
May 02, 2014	17.77	17.86	17.43	17.56	628,433	-0.23(-1.28%)
May 01, 2014	17.89	17.96	17.64	17.79	628,181	-0.16(-0.88%)
Apr 30, 2014	17.97	18.00	17.76	17.95	388,793	-0.01(-0.08%)
Apr 29, 2014	18.09	18.16	17.96	17.96	717,025	-0.05(-0.30%)
Apr 28, 2014	17.73	18.10	17.69	18.02	544,285	+0.31(+1.73%)
Apr 25, 2014	17.72	17.86	17.59	17.71	523,922	-0.03(-0.14%)
Apr 24, 2014	17.73	17.80	17.65	17.74	503,939	+0.08(+0.45%)
Apr 23, 2014	17.56	17.74	17.52	17.66	501,036	+0.08(+0.43%)
Apr 22, 2014	17.68	17.76	17.52	17.58	334,413	-0.02(-0.12%)
Apr 21, 2014	17.66	17.75	17.50	17.60	269,205	+0.02(+0.12%)
Apr 17, 2014	17.72	17.58	17.58	17.58	647,167	-0.14(-0.81%)
Apr 16, 2014	17.89	17.89	17.59	17.73	358,909	-0.03(-0.16%)
Apr 15, 2014	17.51	17.78	17.32	17.76	506,652	+0.34(+1.97%)
Apr 14, 2014	17.49	17.55	17.29	17.41	754,500	+0.09(+0.54%)
Apr 11, 2014	17.39	17.60	17.22	17.32	701,328	-0.21(-1.21%)
Apr 10, 2014	17.88	18.00	17.48	17.53	550,898	-0.36(-2.02%)
Apr 09, 2014	17.84	17.93	17.65	17.89	672,837	+0.09(+0.51%)
Apr 08, 2014	17.56	17.85	17.49	17.80	638,057	+0.30(+1.71%)
Apr 07, 2014	17.61	17.74	17.50	17.50	592,504	-0.21(-1.18%)
Apr 04, 2014	18.02	18.12	17.62	17.71	560,168	-0.19(-1.07%)
Apr 03, 2014	17.89	17.98	17.79	17.90	370,289	+0.03(+0.14%)
Apr 02, 2014	17.89	17.95	17.76	17.88	299,871	-0.02(-0.10%)
Apr 01, 2014	17.99	18.03	17.59	17.90	624,142	-0.08(-0.44%)
Mar 31, 2014	17.95	18.22	17.82	17.98	778,193	+0.20(+1.14%)
Mar 28, 2014	17.67	17.81	17.59	17.77	695,433	+0.08(+0.43%)
Mar 27, 2014	17.35	17.81	17.34	17.70	821,863	+0.32(+1.87%)
Mar 26, 2014	17.56	17.56	17.36	17.37	555,015	-0.05(-0.27%)
Mar 25, 2014	17.33	17.50	17.28	17.42	622,632	+0.16(+0.94%)
Mar 24, 2014	17.32	17.37	17.11	17.26	620,144	+0.03(+0.17%)
Mar 21, 2014	17.41	17.46	17.22	17.23	1,245,018	-0.08(-0.48%)
Mar 20, 2014	17.33	17.41	17.22	17.31	451,479	-0.03(-0.19%)
Mar 19, 2014	17.60	17.68	17.34	17.34	527,837	-0.20(-1.13%)
Mar 18, 2014	17.45	17.60	17.41	17.54	634,971	+0.08(+0.43%)
Mar 17, 2014	17.59	17.59	17.38	17.47	831,072	-0.08(-0.47%)
Mar 14, 2014	17.34	17.60	17.31	17.55	606,198	+0.19(+1.12%)
Mar 13, 2014	17.19	17.45	17.19	17.35	778,985	+0.25(+1.46%)
Mar 12, 2014	16.24	17.17	16.11	17.11	1,791,860	+1.28(+8.12%)
Mar 11, 2014	16.15	16.21	15.79	15.82	638,449	-0.34(-2.08%)
Mar 10, 2014	16.00	16.17	16.00	16.16	493,788	+0.15(+0.96%)
Mar 07, 2014	16.00	16.10	15.88	16.00	555,335	+0.04(+0.25%)
Mar 06, 2014	16.09	16.17	15.85	15.96	797,126	-0.08(-0.51%)
Mar 05, 2014	16.26	16.34	15.98	16.05	369,835	-0.26(-1.62%)
Mar 04, 2014	16.03	16.39	16.03	16.31	968,652	+0.43(+2.72%)

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.