Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.63	18.84	18.41	18.84	74,214	+0.13(+0.69%)
May 29, 2014	18.77	18.82	18.55	18.71	17,471	+0.20(+1.08%)
May 28, 2014	18.36	18.64	18.32	18.51	68,119	+0.19(+1.04%)
May 27, 2014	18.39	18.83	18.01	18.32	91,279	+0.13(+0.71%)
May 23, 2014		18.19	18.19	18.19	0	-0.21(-1.14%)
May 22, 2014	18.28	18.40	18.24	18.40	22,555	+0.12(+0.66%)
May 21, 2014	18.01	18.33	18.01	18.28	49,447	+0.35(+1.95%)
May 20, 2014	18.17	18.23	17.91	17.93	58,411	-0.27(-1.48%)
May 19, 2014	17.80	18.26	17.70	18.20	95,364	+0.41(+2.30%)
May 16, 2014	18.02	18.03	17.52	17.79	52,414	-0.01(-0.06%)
May 15, 2014	18.00	18.03	17.68	17.80	84,695	-0.20(-1.11%)
May 14, 2014	18.25	18.29	18.00	18.00	10,500	-0.11(-0.61%)
May 13, 2014	18.31	18.39	18.11	18.11	49,600	-0.19(-1.04%)
May 12, 2014	18.19	18.40	18.09	18.30	63,507	+0.29(+1.61%)
May 09, 2014	18.21	18.21	17.89	18.01	49,568	-0.22(-1.21%)
May 08, 2014	18.13	18.40	18.13	18.23	31,770	+0.09(+0.50%)
May 07, 2014	17.76	18.17	17.54	18.14	211,835	+0.54(+3.07%)
May 06, 2014	18.39	18.39	17.55	17.60	158,503	-0.76(-4.16%)
May 05, 2014	18.50	18.62	18.01	18.36	268,682	-0.47(-2.47%)
May 02, 2014	18.93	19.00	18.69	18.83	86,574	+0.06(+0.32%)
May 01, 2014	19.00	19.00	18.70	18.77	28,203	-0.09(-0.48%)
Apr 30, 2014	18.88	19.13	18.60	18.86	38,835	-0.11(-0.58%)
Apr 29, 2014	18.77	19.00	18.77	18.97	74,192	+0.17(+0.90%)
Apr 28, 2014	18.86	18.96	18.57	18.80	239,212	-0.06(-0.32%)
Apr 25, 2014	19.04	19.05	18.86	18.86	63,967	-0.19(-1.00%)
Apr 24, 2014	19.00	19.18	18.86	19.05	135,654	+0.07(+0.37%)
Apr 23, 2014	19.15	19.15	18.94	18.98	149,264	-0.08(-0.42%)
Apr 22, 2014	18.98	19.29	18.97	19.06	79,610	+0.09(+0.47%)
Apr 21, 2014	19.19	19.24	18.82	18.97	36,071	-0.06(-0.32%)
Apr 17, 2014		19.03	19.03	19.03	0	+0.03(+0.16%)
Apr 16, 2014	18.86	19.10	18.86	19.00	98,834	-0.04(-0.21%)
Apr 15, 2014	19.00	19.34	18.85	19.04	188,951	-0.11(-0.57%)
Apr 14, 2014	19.02	19.15	18.65	19.15	261,468	+0.35(+1.86%)
Apr 11, 2014	18.45	18.83	17.75	18.80	1,099,635	-0.35(-1.83%)
Apr 10, 2014	19.89	19.97	18.90	19.15	281,660	-0.79(-3.96%)
Apr 09, 2014	19.40	19.94	19.05	19.94	85,897	+0.61(+3.16%)
Apr 08, 2014	19.18	19.43	18.77	19.33	96,487	+0.25(+1.31%)
Apr 07, 2014	19.58	19.58	19.00	19.08	90,439	-0.47(-2.40%)
Apr 04, 2014	20.29	20.30	19.53	19.55	75,726	-0.57(-2.83%)
Apr 03, 2014	20.14	20.14	19.83	20.12	249,184	+0.12(+0.60%)
Apr 02, 2014	20.05	20.24	19.85	20.00	134,231	-0.05(-0.25%)
Apr 01, 2014	20.25	20.47	19.77	20.05	99,030	-0.15(-0.74%)
Mar 31, 2014	19.96	20.39	19.96	20.20	143,777	+0.44(+2.23%)
Mar 28, 2014	19.98	20.27	19.67	19.76	85,962	-0.10(-0.50%)
Mar 27, 2014	20.00	20.29	19.19	19.86	134,794	-0.10(-0.50%)
Mar 26, 2014	20.61	20.75	19.84	19.96	129,934	-0.58(-2.81%)
Mar 25, 2014	20.89	21.10	20.40	20.54	208,958	-0.37(-1.78%)
Mar 24, 2014	20.36	20.91	20.36	20.91	215,142	+0.53(+2.60%)
Mar 21, 2014	20.20	20.70	20.15	20.38	173,172	+0.23(+1.14%)
Mar 20, 2014	19.24	20.43	19.24	20.15	297,983	+0.73(+3.76%)
Mar 19, 2014	18.95	19.46	18.88	19.42	148,502	+0.47(+2.48%)
Mar 18, 2014	18.93	18.95	18.65	18.95	204,740	+0.13(+0.69%)
Mar 17, 2014	18.41	18.87	18.41	18.82	274,517	+0.47(+2.56%)
Mar 14, 2014	18.68	18.82	18.26	18.35	228,146	-0.52(-2.76%)
Mar 13, 2014	19.05	19.41	18.65	18.87	399,485	-0.18(-0.94%)
Mar 12, 2014	19.08	19.17	18.90	19.05	60,132	-0.23(-1.19%)
Mar 11, 2014	20.00	20.00	19.17	19.28	87,703	-0.71(-3.55%)
Mar 10, 2014	19.61	19.99	19.50	19.99	143,803	+0.21(+1.06%)
Mar 07, 2014	19.92	20.20	19.76	19.78	105,188	-0.05(-0.25%)
Mar 06, 2014	19.50	19.89	19.50	19.83	86,047	+0.52(+2.69%)
Mar 05, 2014	19.05	19.48	19.00	19.31	94,853	+0.30(+1.58%)
Mar 04, 2014	18.70	19.03	18.69	19.01	341,669	+0.42(+2.26%)

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.