Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.78	19.88	19.66	19.84	70,068	+0.09(+0.46%)
May 29, 2014	19.69	19.79	19.48	19.75	44,637	+0.16(+0.82%)
May 28, 2014	19.95	19.95	19.55	19.59	91,751	-0.41(-2.06%)
May 27, 2014	19.73	20.11	19.58	20.00	126,870	+0.39(+1.97%)
May 23, 2014	19.17	19.62	19.62	19.62	107,244	+0.35(+1.83%)
May 22, 2014	19.01	19.30	18.98	19.26	27,482	+0.09(+0.48%)
May 21, 2014	19.23	19.39	19.02	19.17	102,167	+0.26(+1.40%)
May 20, 2014	19.13	19.20	18.81	18.91	103,079	-0.30(-1.54%)
May 19, 2014	19.04	19.22	18.98	19.21	42,555	+0.10(+0.54%)
May 16, 2014	18.94	19.11	18.88	19.10	79,799	+0.12(+0.61%)
May 15, 2014	19.18	19.18	18.87	18.99	81,933	-0.30(-1.53%)
May 14, 2014	19.40	19.43	19.21	19.28	58,182	-0.15(-0.76%)
May 13, 2014	19.82	19.90	19.41	19.43	48,317	-0.42(-2.11%)
May 12, 2014	19.64	19.95	19.59	19.85	77,511	+0.24(+1.25%)
May 09, 2014	18.99	19.61	18.99	19.60	83,588	+0.61(+3.22%)
May 08, 2014	19.04	19.19	18.81	18.99	77,402	+0.00(+0.00%)
May 07, 2014	18.84	19.11	18.77	18.99	95,858	+0.19(+1.03%)
May 06, 2014	18.95	19.08	18.70	18.80	115,395	-0.23(-1.22%)
May 05, 2014	18.99	19.09	18.93	19.03	51,050	-0.04(-0.24%)
May 02, 2014	19.11	19.21	18.98	19.08	65,245	+0.06(+0.34%)
May 01, 2014	19.23	19.23	18.81	19.01	123,799	-0.21(-1.07%)
Apr 30, 2014	19.15	19.30	19.01	19.22	82,814	-0.03(-0.17%)
Apr 29, 2014	19.60	19.68	19.19	19.25	51,088	-0.16(-0.83%)
Apr 28, 2014	19.31	19.49	19.21	19.41	88,969	+0.19(+1.00%)
Apr 25, 2014	19.30	19.45	19.17	19.22	97,328	-0.15(-0.80%)
Apr 24, 2014	19.40	19.49	19.30	19.37	88,882	+0.12(+0.60%)
Apr 23, 2014	19.32	19.40	19.11	19.26	77,065	-0.06(-0.30%)
Apr 22, 2014	19.01	19.37	19.01	19.31	71,177	+0.24(+1.25%)
Apr 21, 2014	19.21	19.24	17.10	19.08	247,396	-0.07(-0.37%)
Apr 17, 2014	19.15	19.15	19.15	19.15	73,361	-0.08(-0.44%)
Apr 16, 2014	19.22	19.31	19.10	19.23	56,166	+0.10(+0.54%)
Apr 15, 2014	19.01	19.23	18.89	19.13	106,329	+0.12(+0.64%)
Apr 14, 2014	19.30	19.36	18.89	19.01	94,846	-0.12(-0.61%)
Apr 11, 2014	19.25	19.38	18.99	19.12	136,716	-0.25(-1.30%)
Apr 10, 2014	19.61	19.83	19.31	19.37	93,203	-0.22(-1.12%)
Apr 09, 2014	19.60	19.64	19.43	19.59	77,752	-0.02(-0.10%)
Apr 08, 2014	19.61	19.76	19.39	19.61	94,507	+0.06(+0.33%)
Apr 07, 2014	19.75	19.89	19.50	19.55	98,435	-0.23(-1.17%)
Apr 04, 2014	19.92	19.98	19.68	19.78	75,682	-0.12(-0.58%)
Apr 03, 2014	20.13	20.13	19.77	19.89	69,632	-0.17(-0.87%)
Apr 02, 2014	19.84	20.11	19.67	20.07	67,130	+0.23(+1.17%)
Apr 01, 2014	19.57	19.85	19.39	19.84	97,822	+0.27(+1.38%)
Mar 31, 2014	19.46	19.69	19.28	19.57	90,227	+0.17(+0.86%)
Mar 28, 2014	19.46	19.62	19.33	19.40	52,357	-0.02(-0.10%)
Mar 27, 2014	19.41	19.58	19.26	19.42	83,150	+0.10(+0.50%)
Mar 26, 2014	19.90	19.97	19.30	19.32	99,162	-0.46(-2.31%)
Mar 25, 2014	19.99	20.11	19.69	19.78	75,950	-0.08(-0.42%)
Mar 24, 2014	20.08	20.15	19.64	19.86	79,149	-0.12(-0.60%)
Mar 21, 2014	19.77	20.13	19.77	19.98	141,285	+0.32(+1.65%)
Mar 20, 2014	19.66	19.72	19.46	19.66	54,869	-0.01(-0.03%)
Mar 19, 2014	19.94	20.02	19.54	19.66	61,257	-0.34(-1.71%)
Mar 18, 2014	19.75	20.02	19.61	20.01	73,587	+0.24(+1.22%)
Mar 17, 2014	19.70	19.94	19.70	19.77	68,199	+0.11(+0.55%)
Mar 14, 2014	19.32	19.67	19.32	19.66	58,162	+0.33(+1.71%)
Mar 13, 2014	19.46	19.49	19.21	19.33	74,907	-0.05(-0.26%)
Mar 12, 2014	19.34	19.60	19.34	19.38	111,023	-0.01(-0.03%)
Mar 11, 2014	19.35	19.47	19.24	19.38	45,859	+0.06(+0.30%)
Mar 10, 2014	19.44	19.58	19.30	19.33	73,694	-0.13(-0.65%)
Mar 07, 2014	19.63	19.66	19.31	19.45	98,504	-0.13(-0.68%)
Mar 06, 2014	20.03	20.10	19.52	19.59	169,694	-0.48(-2.37%)
Mar 05, 2014	20.12	20.27	19.95	20.06	83,461	-0.03(-0.13%)
Mar 04, 2014	19.83	20.29	19.80	20.09	159,443	+0.40(+2.03%)

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.