Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.25	18.30	18.25	18.29	40,337	+0.00(+0.00%)
May 29, 2014	18.24	18.30	18.24	18.29	55,682	+0.02(+0.12%)
May 28, 2014	18.24	18.27	18.22	18.27	34,646	+0.01(+0.08%)
May 27, 2014	18.29	18.29	18.23	18.25	51,386	-0.03(-0.16%)
May 23, 2014	18.28	18.28	18.28	18.28	29,648	-0.01(-0.04%)
May 22, 2014	18.24	18.29	18.24	18.29	28,771	-0.01(-0.08%)
May 21, 2014	18.26	18.31	18.25	18.31	49,340	-0.04(-0.22%)
May 20, 2014	18.32	18.35	18.32	18.34	66,651	+0.00(+0.02%)
May 19, 2014	18.35	18.35	18.33	18.34	56,223	-0.01(-0.04%)
May 16, 2014	18.29	18.35	18.29	18.35	44,137	+0.01(+0.08%)
May 15, 2014	18.34	18.34	18.29	18.33	41,967	+0.00(+0.00%)
May 14, 2014	18.33	18.33	18.28	18.33	34,264	+0.01(+0.04%)
May 13, 2014	18.27	18.33	18.27	18.33	108,268	+0.01(+0.04%)
May 12, 2014	18.31	18.32	18.28	18.32	38,185	+0.01(+0.08%)
May 09, 2014	18.25	18.31	18.25	18.31	41,787	+0.02(+0.12%)
May 08, 2014	18.28	18.29	18.25	18.28	30,887	-0.01(-0.04%)
May 07, 2014	18.28	18.29	18.26	18.29	43,207	+0.01(+0.04%)
May 06, 2014	18.27	18.28	18.25	18.28	54,692	-0.04(-0.19%)
May 05, 2014	18.25	18.32	18.25	18.32	49,280	+0.04(+0.23%)
May 02, 2014	18.23	18.28	18.23	18.28	53,946	+0.02(+0.12%)
May 01, 2014	18.28	18.28	18.21	18.25	44,386	-0.01(-0.04%)
Apr 30, 2014	18.25	18.28	18.21	18.26	67,215	+0.01(+0.06%)
Apr 29, 2014	18.26	18.31	18.22	18.25	37,397	-0.01(-0.06%)
Apr 28, 2014	18.25	18.27	18.22	18.26	55,900	+0.00(+0.00%)
Apr 25, 2014	18.25	18.26	18.20	18.26	22,509	+0.07(+0.39%)
Apr 24, 2014	18.20	18.25	18.19	18.19	12,469	-0.06(-0.31%)
Apr 23, 2014	18.19	18.25	18.19	18.25	22,321	-0.04(-0.24%)
Apr 22, 2014	18.32	18.32	18.27	18.29	30,493	-0.01(-0.08%)
Apr 21, 2014	18.29	18.32	18.25	18.31	80,169	+0.04(+0.20%)
Apr 17, 2014	18.27	18.27	18.27	18.27	16,842	-0.01(-0.04%)
Apr 16, 2014	18.28	18.31	18.23	18.28	45,509	+0.03(+0.16%)
Apr 15, 2014	18.25	18.29	18.25	18.25	23,089	-0.04(-0.23%)
Apr 14, 2014	18.29	18.31	18.24	18.29	27,600	+0.03(+0.15%)
Apr 11, 2014	18.28	18.28	18.21	18.26	182,137	-0.03(-0.16%)
Apr 10, 2014	18.27	18.31	18.23	18.29	2,426,668	+0.02(+0.12%)
Apr 09, 2014	18.22	18.27	18.21	18.27	23,128	+0.03(+0.18%)
Apr 08, 2014	18.25	18.26	18.21	18.24	26,188	-0.00(-0.02%)
Apr 07, 2014	18.23	18.25	18.21	18.24	23,892	+0.01(+0.04%)
Apr 04, 2014	18.21	18.24	18.20	18.23	27,664	+0.01(+0.08%)
Apr 03, 2014	18.22	18.22	18.20	18.22	16,316	+0.01(+0.04%)
Apr 02, 2014	18.23	18.23	18.14	18.21	45,412	-0.01(-0.08%)
Apr 01, 2014	18.23	18.23	18.19	18.23	25,153	+0.00(+0.00%)
Mar 31, 2014	18.23	18.23	18.20	18.23	12,352	+0.01(+0.08%)
Mar 28, 2014	18.22	18.23	18.18	18.21	16,412	+0.00(+0.00%)
Mar 27, 2014	18.17	18.21	18.16	18.21	29,525	+0.01(+0.08%)
Mar 26, 2014	18.21	18.21	18.18	18.20	21,394	-0.08(-0.43%)
Mar 25, 2014	18.25	18.28	18.23	18.28	130,362	+0.01(+0.08%)
Mar 24, 2014	18.26	18.27	18.21	18.26	35,192	+0.06(+0.36%)
Mar 21, 2014	18.23	18.24	18.18	18.20	76,125	-0.01(-0.04%)
Mar 20, 2014	18.23	18.27	18.19	18.20	20,688	+0.04(+0.20%)
Mar 19, 2014	18.25	18.25	18.16	18.17	17,939	-0.07(-0.39%)
Mar 18, 2014	18.22	18.25	18.20	18.24	60,629	+0.01(+0.08%)
Mar 17, 2014	18.21	18.23	18.18	18.23	16,292	+0.05(+0.29%)
Mar 14, 2014	18.21	18.22	18.16	18.17	15,252	-0.02(-0.13%)
Mar 13, 2014	18.17	18.20	18.15	18.20	19,267	-0.03(-0.16%)
Mar 12, 2014	18.17	18.23	18.17	18.23	22,543	+0.03(+0.16%)
Mar 11, 2014	18.20	18.20	18.13	18.20	22,605	-0.02(-0.12%)
Mar 10, 2014	18.22	18.22	18.18	18.22	13,570	+0.04(+0.24%)
Mar 07, 2014	18.18	18.23	18.16	18.18	25,440	-0.07(-0.39%)
Mar 06, 2014	18.26	18.26	18.22	18.25	30,870	-0.01(-0.04%)
Mar 05, 2014	18.25	18.26	18.23	18.25	19,254	-0.02(-0.12%)
Mar 04, 2014	18.26	18.28	18.23	18.28	20,433	+0.07(+0.39%)

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.