Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.33	19.79	19.04	19.10	4,961	-0.24(-1.23%)
May 29, 2014	18.89	19.34	18.89	19.34	12,935	+0.44(+2.32%)
May 28, 2014	19.40	19.40	18.80	18.90	11,516	-0.11(-0.58%)
May 27, 2014	19.15	19.35	18.99	19.01	9,551	-0.19(-0.99%)
May 23, 2014	19.05	19.20	19.20	19.20	1,600	+0.10(+0.52%)
May 22, 2014	19.25	19.25	19.04	19.10	5,565	-0.02(-0.10%)
May 21, 2014	18.75	19.12	18.75	19.12	22,315	+0.42(+2.25%)
May 20, 2014	18.62	18.77	18.54	18.70	6,986	+0.07(+0.38%)
May 19, 2014	18.88	18.98	18.42	18.63	12,457	-0.21(-1.11%)
May 16, 2014	18.80	19.18	18.65	18.84	21,594	+1.05(+5.90%)
May 15, 2014	17.86	18.00	17.60	17.79	7,370	-0.09(-0.50%)
May 14, 2014	18.06	18.06	17.65	17.88	4,311	-0.02(-0.11%)
May 13, 2014	18.10	18.10	17.78	17.90	8,295	-0.21(-1.16%)
May 12, 2014	17.91	18.11	17.91	18.11	1,583	+0.01(+0.06%)
May 09, 2014	17.87	18.20	17.87	18.10	3,580	+0.24(+1.34%)
May 08, 2014	17.84	18.15	17.84	17.86	3,262	+0.02(+0.11%)
May 07, 2014	17.95	18.00	17.52	17.84	2,232	-0.11(-0.61%)
May 06, 2014	17.81	17.95	17.60	17.95	1,749	+0.15(+0.84%)
May 05, 2014	17.81	17.85	17.73	17.80	4,284	-0.01(-0.06%)
May 02, 2014	17.91	18.00	17.63	17.81	3,870	-0.24(-1.33%)
May 01, 2014	17.87	18.10	17.80	18.05	4,888	+0.00(+0.00%)
Apr 30, 2014	17.95	18.20	17.80	18.05	2,440	+0.17(+0.95%)
Apr 29, 2014	17.64	18.09	17.64	17.88	7,304	-0.02(-0.11%)
Apr 28, 2014	17.90	17.93	17.59	17.90	17,419	+0.32(+1.83%)
Apr 25, 2014	17.91	17.91	17.58	17.58	520	+0.02(+0.11%)
Apr 24, 2014	17.49	17.94	17.48	17.56	2,527	-0.37(-2.06%)
Apr 23, 2014	17.92	17.94	17.27	17.93	6,875	+0.03(+0.17%)
Apr 22, 2014	17.62	17.94	17.44	17.90	10,592	+0.17(+0.96%)
Apr 21, 2014	17.25	17.74	17.25	17.73	2,533	+0.37(+2.13%)
Apr 17, 2014	17.39	17.36	17.36	17.36	2,600	+0.06(+0.35%)
Apr 16, 2014	17.85	17.85	17.28	17.30	2,030	-0.16(-0.92%)
Apr 15, 2014	16.90	17.46	16.90	17.46	469	-0.05(-0.29%)
Apr 14, 2014	17.75	17.77	17.30	17.51	1,115	+0.20(+1.16%)
Apr 11, 2014	17.79	18.05	17.30	17.31	9,581	-0.67(-3.73%)
Apr 10, 2014	18.19	18.19	17.84	17.98	2,463	-0.18(-0.99%)
Apr 09, 2014	17.92	18.16	17.81	18.16	1,380	+0.10(+0.55%)
Apr 08, 2014	18.23	18.25	17.91	18.06	3,352	-0.19(-1.04%)
Apr 07, 2014	18.27	18.48	17.95	18.25	10,297	+0.00(+0.02%)
Apr 04, 2014	18.48	18.48	18.05	18.25	6,843	-0.24(-1.32%)
Apr 03, 2014	18.22	18.49	18.20	18.49	833	+0.39(+2.15%)
Apr 02, 2014	18.23	18.50	17.86	18.10	2,442	+0.12(+0.67%)
Apr 01, 2014	17.70	18.22	17.70	17.98	5,309	+0.06(+0.33%)
Mar 31, 2014	18.10	18.10	17.60	17.92	5,008	-0.08(-0.44%)
Mar 28, 2014	18.32	18.36	17.80	18.00	11,459	-0.45(-2.44%)
Mar 27, 2014	18.48	18.60	18.41	18.45	6,265	-0.04(-0.22%)
Mar 26, 2014	18.50	18.58	18.28	18.49	817	-0.01(-0.05%)
Mar 25, 2014	18.59	18.69	18.49	18.50	4,523	-0.04(-0.22%)
Mar 24, 2014	18.70	18.70	18.30	18.54	4,032	+0.07(+0.38%)
Mar 21, 2014	17.75	18.50	17.75	18.47	2,622	+0.07(+0.38%)
Mar 20, 2014	18.15	18.40	17.84	18.40	3,203	+0.33(+1.82%)
Mar 19, 2014	18.25	18.25	18.07	18.07	762	-0.17(-0.93%)
Mar 18, 2014	18.43	18.43	18.03	18.24	9,659	-0.01(-0.05%)
Mar 17, 2014	18.27	18.50	18.10	18.25	4,887	+0.05(+0.27%)
Mar 14, 2014	18.05	18.20	17.76	18.20	2,176	+0.28(+1.56%)
Mar 13, 2014	17.86	18.46	17.66	17.92	5,792	+0.09(+0.50%)
Mar 12, 2014	17.45	18.05	17.36	17.83	7,826	+0.41(+2.35%)
Mar 11, 2014	17.22	17.68	17.21	17.42	21,117	+0.43(+2.53%)
Mar 10, 2014	17.00	17.18	16.56	16.99	19,607	-0.21(-1.22%)
Mar 07, 2014	16.82	17.30	16.82	17.20	8,236	+0.20(+1.18%)
Mar 06, 2014	16.97	17.30	16.60	17.00	22,830	+0.03(+0.17%)
Mar 05, 2014	16.92	16.97	16.85	16.97	3,344	-0.03(-0.17%)
Mar 04, 2014	16.55	17.51	16.55	17.00	30,744	+0.73(+4.49%)

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.