Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.35	18.35	18.24	18.27	21,236	+0.03(+0.16%)
May 29, 2014	18.33	18.33	18.18	18.24	23,090	+0.05(+0.27%)
May 28, 2014	18.25	18.25	18.16	18.19	14,377	+0.03(+0.15%)
May 27, 2014	18.18	18.19	18.08	18.16	36,296	+0.03(+0.18%)
May 23, 2014	18.14	18.13	18.13	18.13	27,000	+0.11(+0.61%)
May 22, 2014	18.04	18.09	17.99	18.02	16,215	+0.09(+0.50%)
May 21, 2014	17.92	18.04	17.60	17.93	62,441	-0.06(-0.33%)
May 20, 2014	18.18	18.18	17.75	17.99	42,978	-0.07(-0.39%)
May 19, 2014	18.06	18.20	18.06	18.06	13,990	+0.01(+0.06%)
May 16, 2014	18.06	18.10	18.05	18.05	15,234	-0.03(-0.14%)
May 15, 2014	18.02	18.19	18.01	18.08	9,720	-0.05(-0.30%)
May 14, 2014	18.15	18.24	18.10	18.13	38,589	-0.01(-0.06%)
May 13, 2014	18.20	18.25	18.14	18.14	22,718	-0.07(-0.39%)
May 12, 2014	18.18	18.23	18.09	18.21	14,790	+0.08(+0.43%)
May 09, 2014	18.10	18.20	18.07	18.13	36,546	-0.04(-0.22%)
May 08, 2014	18.08	18.20	18.07	18.17	27,404	+0.03(+0.19%)
May 07, 2014	18.07	18.23	18.07	18.14	29,274	+0.04(+0.22%)
May 06, 2014	18.18	18.24	18.09	18.10	49,096	-0.09(-0.49%)
May 05, 2014	18.20	18.27	18.17	18.19	29,925	+0.00(+0.00%)
May 02, 2014	18.20	18.28	18.13	18.19	37,820	+0.07(+0.39%)
May 01, 2014	18.16	18.20	18.05	18.12	12,748	+0.06(+0.33%)
Apr 30, 2014	18.19	18.20	18.02	18.06	27,682	-0.01(-0.06%)
Apr 29, 2014	18.22	18.32	18.05	18.07	67,888	-0.14(-0.77%)
Apr 28, 2014	18.20	18.34	18.19	18.21	34,224	+0.00(+0.00%)
Apr 25, 2014	18.02	18.29	18.02	18.21	37,510	+0.12(+0.66%)
Apr 24, 2014	18.13	18.25	18.09	18.09	22,654	-0.06(-0.33%)
Apr 23, 2014	18.09	18.28	18.09	18.15	27,505	+0.08(+0.44%)
Apr 22, 2014	18.08	18.14	18.01	18.07	23,557	+0.07(+0.39%)
Apr 21, 2014	17.95	18.09	17.95	18.00	21,855	-0.01(-0.06%)
Apr 17, 2014	17.96	18.01	18.01	18.01	44,000	+0.03(+0.17%)
Apr 16, 2014	18.14	18.14	17.95	17.98	29,229	-0.08(-0.44%)
Apr 15, 2014	18.25	18.25	18.02	18.06	55,055	-0.09(-0.50%)
Apr 14, 2014	18.20	18.27	18.14	18.15	28,417	+0.01(+0.05%)
Apr 11, 2014	18.25	18.28	18.12	18.14	61,361	-0.14(-0.76%)
Apr 10, 2014	18.17	18.31	18.16	18.28	35,706	+0.12(+0.66%)
Apr 09, 2014	18.21	18.31	18.15	18.16	30,610	-0.04(-0.22%)
Apr 08, 2014	18.27	18.36	18.17	18.20	51,020	-0.04(-0.24%)
Apr 07, 2014	18.29	18.34	18.22	18.24	30,887	-0.03(-0.17%)
Apr 04, 2014	18.44	18.44	18.20	18.27	17,950	+0.04(+0.22%)
Apr 03, 2014	18.27	18.36	18.23	18.23	19,531	-0.06(-0.34%)
Apr 02, 2014	18.38	18.40	18.25	18.30	16,779	+0.03(+0.14%)
Apr 01, 2014	18.16	18.28	18.16	18.27	24,227	+0.06(+0.33%)
Mar 31, 2014	18.26	18.26	18.13	18.21	25,585	-0.01(-0.03%)
Mar 28, 2014	18.34	18.35	18.13	18.22	38,947	-0.00(-0.02%)
Mar 27, 2014	18.15	18.28	18.09	18.22	35,367	+0.12(+0.66%)
Mar 26, 2014	18.23	18.31	18.03	18.10	62,631	+0.07(+0.39%)
Mar 25, 2014	18.37	18.37	18.03	18.03	91,589	-0.29(-1.58%)
Mar 24, 2014	18.45	18.49	18.30	18.32	42,062	-0.05(-0.27%)
Mar 21, 2014	18.37	18.48	18.31	18.37	60,291	+0.08(+0.44%)
Mar 20, 2014	18.66	18.66	18.28	18.29	67,637	-0.14(-0.76%)
Mar 19, 2014	18.60	18.60	18.43	18.43	34,692	-0.14(-0.75%)
Mar 18, 2014	18.50	18.57	18.45	18.57	58,140	+0.08(+0.43%)
Mar 17, 2014	18.57	18.57	18.42	18.49	73,516	+0.08(+0.45%)
Mar 14, 2014	18.42	18.44	18.35	18.41	18,092	+0.05(+0.25%)
Mar 13, 2014	18.35	18.37	18.29	18.36	15,781	+0.10(+0.56%)
Mar 12, 2014	18.25	18.33	18.23	18.26	10,291	+0.00(+0.00%)
Mar 11, 2014	18.41	18.43	18.23	18.26	26,121	-0.06(-0.33%)
Mar 10, 2014	18.25	18.50	18.18	18.32	45,330	+0.17(+0.94%)
Mar 07, 2014	18.23	18.28	18.15	18.15	50,786	-0.18(-0.98%)
Mar 06, 2014	18.35	18.35	18.25	18.33	17,593	+0.01(+0.07%)
Mar 05, 2014	18.22	18.32	18.22	18.32	14,119	+0.03(+0.15%)
Mar 04, 2014	18.40	18.40	18.24	18.29	44,170	-0.09(-0.49%)

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.