Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.25	18.27	18.08	18.16	318,453	-0.12(-0.65%)
May 29, 2014	18.37	18.37	18.17	18.28	335,049	-0.02(-0.09%)
May 28, 2014	18.01	18.39	18.00	18.30	412,631	+0.36(+2.03%)
May 27, 2014	17.36	17.96	17.33	17.93	346,251	+0.59(+3.42%)
May 23, 2014	17.45	17.34	17.34	17.34	196,253	-0.17(-0.95%)
May 22, 2014	17.54	17.66	17.46	17.50	144,489	-0.02(-0.09%)
May 21, 2014	17.44	17.58	17.40	17.52	176,731	+0.10(+0.59%)
May 20, 2014	17.62	17.68	17.38	17.42	219,553	-0.20(-1.16%)
May 19, 2014	17.61	17.79	17.54	17.62	182,476	-0.09(-0.53%)
May 16, 2014	17.78	17.85	17.71	17.72	144,999	-0.05(-0.27%)
May 15, 2014	17.71	17.76	17.54	17.76	214,964	+0.01(+0.04%)
May 14, 2014	17.90	17.95	17.72	17.76	135,624	-0.13(-0.75%)
May 13, 2014	18.09	18.11	17.86	17.89	313,644	-0.17(-0.92%)
May 12, 2014	18.19	18.33	18.05	18.05	323,447	-0.05(-0.26%)
May 09, 2014	18.22	18.22	18.08	18.10	208,629	-0.13(-0.69%)
May 08, 2014	18.35	18.52	18.20	18.23	248,550	-0.15(-0.81%)
May 07, 2014	18.57	18.65	18.25	18.38	278,383	-0.22(-1.18%)
May 06, 2014	18.27	18.68	18.13	18.60	458,518	+0.28(+1.55%)
May 05, 2014	19.49	19.49	17.94	18.31	1,622,502	-1.42(-7.18%)
May 02, 2014	19.56	19.77	19.48	19.73	525,923	+0.13(+0.64%)
May 01, 2014	19.67	19.67	19.48	19.60	276,181	-0.06(-0.32%)
Apr 30, 2014	19.44	19.77	19.42	19.67	787,504	+0.21(+1.09%)
Apr 29, 2014	19.22	19.60	19.19	19.45	1,070,701	+0.31(+1.64%)
Apr 28, 2014	19.19	19.23	19.01	19.14	1,264,293	+0.28(+1.46%)
Apr 25, 2014	18.92	19.00	18.71	18.86	295,742	-0.09(-0.50%)
Apr 24, 2014	19.08	19.16	18.85	18.96	445,614	-0.09(-0.45%)
Apr 23, 2014	19.05	19.17	18.96	19.05	502,410	+0.00(+0.00%)
Apr 22, 2014	19.09	19.19	19.01	19.05	420,975	+0.02(+0.12%)
Apr 21, 2014	18.95	19.12	18.94	19.02	222,254	+0.06(+0.33%)
Apr 17, 2014	18.94	18.96	18.96	18.96	1,087,357	+0.01(+0.04%)
Apr 16, 2014	19.01	19.13	18.93	18.95	302,351	+0.06(+0.29%)
Apr 15, 2014	18.97	19.08	18.70	18.90	318,076	-0.06(-0.29%)
Apr 14, 2014	19.02	19.04	18.83	18.95	725,266	+0.07(+0.37%)
Apr 11, 2014	18.86	19.01	18.66	18.88	641,036	-0.05(-0.25%)
Apr 10, 2014	19.27	19.27	18.78	18.93	216,443	-0.35(-1.80%)
Apr 09, 2014	19.23	19.33	19.13	19.27	462,260	+0.14(+0.74%)
Apr 08, 2014	18.80	19.13	18.75	19.13	376,498	+0.35(+1.89%)
Apr 07, 2014	19.09	19.13	18.72	18.78	356,229	-0.38(-1.97%)
Apr 04, 2014	19.46	19.54	19.03	19.16	565,526	-0.21(-1.10%)
Apr 03, 2014	19.44	19.47	19.26	19.37	389,010	-0.05(-0.24%)
Apr 02, 2014	19.60	19.67	19.41	19.42	572,890	-0.18(-0.92%)
Apr 01, 2014	19.04	20.24	19.02	19.60	1,541,393	+0.61(+3.23%)
Mar 31, 2014	19.00	19.01	18.75	18.98	320,408	+0.06(+0.33%)
Mar 28, 2014	18.63	18.97	18.56	18.92	367,922	+0.39(+2.08%)
Mar 27, 2014	18.31	18.64	18.17	18.53	366,919	+0.26(+1.42%)
Mar 26, 2014	18.47	18.47	18.21	18.27	292,870	-0.09(-0.51%)
Mar 25, 2014	18.46	18.53	18.27	18.37	211,058	+0.01(+0.04%)
Mar 24, 2014	18.66	18.74	18.30	18.36	478,077	-0.26(-1.39%)
Mar 21, 2014	18.46	18.70	18.46	18.62	1,277,130	+0.28(+1.54%)
Mar 20, 2014	18.46	18.68	18.19	18.34	1,201,197	-0.16(-0.85%)
Mar 19, 2014	18.22	18.68	18.16	18.49	1,422,451	+0.29(+1.60%)
Mar 18, 2014	17.93	18.22	17.90	18.20	521,983	+0.27(+1.49%)
Mar 17, 2014	17.68	17.94	17.68	17.94	730,826	+0.32(+1.83%)
Mar 14, 2014	17.57	17.74	17.57	17.61	334,023	+0.02(+0.09%)
Mar 13, 2014	17.72	17.72	17.54	17.60	392,647	-0.04(-0.22%)
Mar 12, 2014	17.58	17.71	17.35	17.64	338,578	-0.03(-0.18%)
Mar 11, 2014	17.43	17.83	17.35	17.67	575,137	+0.24(+1.35%)
Mar 10, 2014	17.57	17.57	17.29	17.43	431,869	-0.13(-0.72%)
Mar 07, 2014	17.83	17.90	17.45	17.56	459,905	-0.30(-1.67%)
Mar 06, 2014	17.92	17.93	17.78	17.86	353,575	+0.01(+0.04%)
Mar 05, 2014	17.93	18.07	17.80	17.85	557,970	-0.08(-0.44%)
Mar 04, 2014	17.72	17.99	17.56	17.93	620,985	+0.35(+2.01%)

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.