Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.48	18.57	18.36	18.42	34,314	-0.02(-0.11%)
May 29, 2014	18.53	18.53	18.26	18.44	34,712	-0.06(-0.32%)
May 28, 2014	18.47	18.72	18.40	18.50	68,105	+0.01(+0.05%)
May 27, 2014	18.73	18.77	18.44	18.49	92,782	-0.20(-1.07%)
May 23, 2014	18.81	18.69	18.69	18.69	88,200	-0.04(-0.21%)
May 22, 2014	18.84	18.86	18.68	18.73	54,832	-0.02(-0.11%)
May 21, 2014	18.51	18.99	18.51	18.75	65,064	+0.35(+1.90%)
May 20, 2014	18.80	18.98	18.26	18.40	410,533	-0.50(-2.65%)
May 19, 2014	18.78	18.98	18.77	18.90	130,043	+0.13(+0.69%)
May 16, 2014	18.67	18.88	18.62	18.77	128,919	+0.06(+0.32%)
May 15, 2014	18.60	18.84	18.54	18.71	47,273	-0.03(-0.16%)
May 14, 2014	18.91	18.91	18.64	18.74	79,394	-0.19(-1.00%)
May 13, 2014	19.06	19.07	18.83	18.93	98,023	-0.12(-0.63%)
May 12, 2014	19.12	19.33	19.01	19.05	78,870	+0.10(+0.53%)
May 09, 2014	18.83	18.99	18.61	18.95	29,167	-0.05(-0.26%)
May 08, 2014	19.40	19.74	18.56	19.00	237,078	-0.34(-1.76%)
May 07, 2014	19.22	19.47	18.62	19.34	53,188	+0.52(+2.76%)
May 06, 2014	18.96	19.21	18.68	18.82	49,193	-0.14(-0.74%)
May 05, 2014	18.81	19.20	18.76	18.96	28,803	-0.03(-0.16%)
May 02, 2014	19.01	19.20	18.88	18.99	28,268	+0.08(+0.42%)
May 01, 2014	18.80	18.99	18.64	18.91	54,165	-0.01(-0.05%)
Apr 30, 2014	18.77	18.99	18.64	18.92	55,978	+0.04(+0.21%)
Apr 29, 2014	19.19	19.22	18.73	18.88	20,546	-0.15(-0.79%)
Apr 28, 2014	19.19	19.19	18.70	19.03	37,095	-0.03(-0.16%)
Apr 25, 2014	19.00	19.21	18.77	19.06	41,460	+0.04(+0.21%)
Apr 24, 2014	19.15	19.15	18.66	19.02	18,997	+0.09(+0.48%)
Apr 23, 2014	18.41	19.25	18.41	18.93	35,106	-0.10(-0.53%)
Apr 22, 2014	18.91	19.24	18.71	19.03	59,076	+0.15(+0.79%)
Apr 21, 2014	18.75	18.99	18.65	18.88	30,237	+0.11(+0.59%)
Apr 17, 2014	18.55	18.77	18.77	18.77	35,700	+0.17(+0.91%)
Apr 16, 2014	18.14	18.64	18.11	18.60	34,586	+0.54(+2.99%)
Apr 15, 2014	17.87	18.18	17.74	18.06	39,584	+0.21(+1.18%)
Apr 14, 2014	17.91	18.15	17.70	17.85	87,988	+0.09(+0.51%)
Apr 11, 2014	17.75	17.94	17.75	17.76	36,432	-0.16(-0.89%)
Apr 10, 2014	17.98	17.98	17.75	17.92	61,577	-0.06(-0.33%)
Apr 09, 2014	18.20	18.22	17.85	17.98	86,432	-0.14(-0.77%)
Apr 08, 2014	17.97	18.43	17.95	18.12	30,967	+0.23(+1.29%)
Apr 07, 2014	18.01	18.14	17.75	17.89	35,920	-0.17(-0.94%)
Apr 04, 2014	18.89	19.00	18.01	18.06	75,328	-0.84(-4.44%)
Apr 03, 2014	19.68	19.74	18.90	18.90	31,778	-0.85(-4.30%)
Apr 02, 2014	19.18	19.75	19.12	19.75	42,990	+0.53(+2.76%)
Apr 01, 2014	18.77	19.24	18.77	19.22	68,893	+0.41(+2.18%)
Mar 31, 2014	18.63	18.85	18.52	18.81	55,824	+0.27(+1.46%)
Mar 28, 2014	18.41	18.74	17.97	18.54	82,735	+0.03(+0.16%)
Mar 27, 2014	18.68	18.71	18.49	18.51	29,946	-0.13(-0.70%)
Mar 26, 2014	19.16	19.16	18.64	18.64	42,310	-0.41(-2.15%)
Mar 25, 2014	19.00	19.11	18.87	19.05	20,623	+0.01(+0.05%)
Mar 24, 2014	19.04	19.12	18.87	19.04	30,771	+0.05(+0.26%)
Mar 21, 2014	18.99	19.24	18.85	18.99	72,224	+0.02(+0.11%)
Mar 20, 2014	18.92	19.02	18.88	18.97	23,179	+0.05(+0.26%)
Mar 19, 2014	18.75	19.01	18.72	18.92	45,149	+0.12(+0.64%)
Mar 18, 2014	18.83	18.83	18.65	18.80	29,166	-0.03(-0.16%)
Mar 17, 2014	18.97	18.99	18.75	18.83	38,273	-0.03(-0.16%)
Mar 14, 2014	18.44	18.97	18.44	18.86	31,841	+0.34(+1.84%)
Mar 13, 2014	18.71	18.72	18.39	18.52	23,043	-0.10(-0.54%)
Mar 12, 2014	18.39	18.72	18.01	18.62	39,244	+0.11(+0.59%)
Mar 11, 2014	18.85	18.90	18.38	18.51	52,730	-0.26(-1.39%)
Mar 10, 2014	18.93	18.93	18.65	18.77	23,583	-0.25(-1.31%)
Mar 07, 2014	18.87	19.10	18.73	19.02	30,946	+0.27(+1.44%)
Mar 06, 2014	18.46	18.86	18.42	18.75	25,848	+0.26(+1.41%)
Mar 05, 2014	18.43	18.50	18.28	18.49	16,407	+0.00(+0.00%)
Mar 04, 2014	18.22	18.62	18.19	18.49	66,225	+0.43(+2.38%)

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.