Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.89	20.06	19.77	19.91	27,708	+0.07(+0.36%)
May 29, 2014	19.66	20.07	19.60	19.84	42,779	+0.15(+0.77%)
May 28, 2014	19.69	19.84	19.51	19.69	48,837	+0.04(+0.18%)
May 27, 2014	19.20	19.68	19.20	19.65	31,578	+0.58(+3.03%)
May 23, 2014	18.96	19.07	19.07	19.07	31,954	+0.14(+0.72%)
May 22, 2014	18.31	18.94	18.27	18.94	21,782	+0.64(+3.48%)
May 21, 2014	18.26	19.04	18.18	18.30	24,588	+0.04(+0.24%)
May 20, 2014	18.50	18.50	18.10	18.26	36,680	-0.39(-2.10%)
May 19, 2014	18.26	18.79	18.07	18.65	112,999	+0.46(+2.54%)
May 16, 2014	18.09	18.24	17.97	18.18	73,387	+0.05(+0.29%)
May 15, 2014	18.08	18.28	17.88	18.13	63,552	-0.11(-0.58%)
May 14, 2014	18.41	18.42	18.16	18.24	43,397	-0.28(-1.54%)
May 13, 2014	18.54	18.71	18.42	18.52	27,262	-0.03(-0.14%)
May 12, 2014	18.62	18.77	18.45	18.55	59,300	-0.03(-0.14%)
May 09, 2014	18.31	18.66	18.25	18.57	43,869	+0.13(+0.72%)
May 08, 2014	18.60	18.72	18.26	18.44	57,065	-0.12(-0.67%)
May 07, 2014	18.53	18.68	18.45	18.57	35,496	+0.14(+0.77%)
May 06, 2014	18.61	18.74	18.38	18.42	39,874	-0.32(-1.71%)
May 05, 2014	18.82	19.48	18.32	18.74	30,647	-0.29(-1.54%)
May 02, 2014	21.15	21.15	18.84	19.04	24,214	-0.08(-0.42%)
May 01, 2014	19.34	19.62	18.80	19.12	41,835	-0.23(-1.19%)
Apr 30, 2014	19.12	19.45	18.95	19.35	47,822	+0.06(+0.32%)
Apr 29, 2014	19.10	19.35	19.07	19.29	57,417	+0.20(+1.07%)
Apr 28, 2014	19.37	19.60	18.86	19.08	64,179	-0.27(-1.38%)
Apr 25, 2014	19.77	19.82	19.08	19.35	54,995	-0.47(-2.38%)
Apr 24, 2014	19.18	20.03	19.18	19.82	137,567	+0.81(+4.25%)
Apr 23, 2014	18.62	19.18	18.62	19.01	86,282	+0.39(+2.10%)
Apr 22, 2014	18.26	18.71	18.23	18.62	59,275	+0.41(+2.24%)
Apr 21, 2014	17.57	18.27	17.57	18.21	62,742	+0.68(+3.85%)
Apr 17, 2014	17.43	17.54	17.54	17.54	50,857	+0.03(+0.15%)
Apr 16, 2014	17.74	17.74	17.23	17.51	68,665	-0.17(-0.96%)
Apr 15, 2014	16.98	17.69	16.98	17.68	39,213	+0.16(+0.91%)
Apr 14, 2014	18.01	18.05	16.99	17.52	69,220	-0.37(-2.09%)
Apr 11, 2014	18.42	18.66	17.86	17.89	28,994	-0.73(-3.91%)
Apr 10, 2014	18.99	19.15	18.57	18.62	32,417	-0.62(-3.23%)
Apr 09, 2014	19.21	19.39	18.66	19.24	26,754	+0.04(+0.23%)
Apr 08, 2014	20.63	20.63	19.03	19.20	32,921	-0.14(-0.74%)
Apr 07, 2014	19.55	19.60	19.24	19.34	20,306	-0.21(-1.09%)
Apr 04, 2014	20.28	20.28	19.53	19.55	27,556	-0.52(-2.61%)
Apr 03, 2014	20.38	20.42	19.97	20.08	22,693	+0.14(+0.71%)
Apr 02, 2014	19.96	20.17	19.75	19.93	16,305	+0.08(+0.40%)
Apr 01, 2014	19.38	20.00	19.35	19.85	42,847	+0.33(+1.68%)
Mar 31, 2014	19.49	19.84	19.39	19.53	120,021	+0.21(+1.10%)
Mar 28, 2014	19.18	19.61	18.99	19.31	73,058	+0.11(+0.56%)
Mar 27, 2014	19.53	19.53	19.04	19.21	31,351	-0.25(-1.28%)
Mar 26, 2014	19.60	19.81	19.16	19.45	27,124	-0.06(-0.32%)
Mar 25, 2014	20.02	20.21	19.29	19.52	95,499	+0.38(+2.00%)
Mar 24, 2014	18.45	19.35	18.45	19.14	42,374	-0.28(-1.42%)
Mar 21, 2014	19.85	19.93	19.29	19.41	49,416	-0.29(-1.49%)
Mar 20, 2014	19.97	19.97	19.58	19.70	15,757	-0.28(-1.38%)
Mar 19, 2014	20.31	20.31	19.97	19.98	9,479	-0.17(-0.84%)
Mar 18, 2014	19.96	20.36	19.96	20.15	30,574	+0.12(+0.58%)
Mar 17, 2014	19.59	20.12	18.74	20.03	18,038	+0.49(+2.50%)
Mar 14, 2014	19.65	19.65	18.68	19.54	14,231	-0.11(-0.54%)
Mar 13, 2014	19.88	19.88	19.52	19.65	12,219	-0.42(-2.08%)
Mar 12, 2014	19.57	20.17	19.37	20.07	15,637	+0.32(+1.62%)
Mar 11, 2014	20.18	20.18	19.48	19.75	30,513	-0.39(-1.94%)
Mar 10, 2014	19.45	20.15	19.45	20.14	25,840	-0.28(-1.35%)
Mar 07, 2014	20.44	20.45	20.25	20.41	10,197	-0.03(-0.13%)
Mar 06, 2014	20.44	20.51	19.91	20.44	30,417	+0.41(+2.04%)
Mar 05, 2014	20.37	20.40	19.91	20.03	28,768	-0.32(-1.57%)
Mar 04, 2014	20.59	20.86	20.27	20.35	53,910	-0.04(-0.22%)

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.