Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.97	18.99	18.89	18.96	324,112	-0.02(-0.11%)
May 29, 2014	18.99	19.00	18.92	18.98	289,666	+0.06(+0.32%)
May 28, 2014	18.95	18.95	18.89	18.92	190,067	-0.05(-0.26%)
May 27, 2014	19.01	19.07	18.95	18.97	195,095	-0.02(-0.08%)
May 23, 2014	18.97	18.98	18.98	18.98	287,600	-0.00(-0.03%)
May 22, 2014	18.93	19.00	18.88	18.99	87,203	+0.07(+0.37%)
May 21, 2014	18.82	18.92	18.82	18.92	170,401	+0.13(+0.69%)
May 20, 2014	18.86	18.88	18.74	18.79	1,093,663	-0.11(-0.58%)
May 19, 2014	18.95	18.95	18.87	18.90	192,436	+0.00(+0.00%)
May 16, 2014	18.84	18.90	18.81	18.90	225,977	+0.10(+0.53%)
May 15, 2014	18.90	18.91	18.75	18.80	219,646	-0.11(-0.56%)
May 14, 2014	18.95	18.98	18.89	18.91	290,171	-0.02(-0.08%)
May 13, 2014	18.91	18.98	18.89	18.92	210,452	-0.01(-0.05%)
May 12, 2014	18.86	18.93	18.84	18.93	210,421	+0.15(+0.80%)
May 09, 2014	18.81	18.81	18.71	18.78	127,541	+0.00(+0.00%)
May 08, 2014	18.74	18.87	18.74	18.78	186,335	-0.01(-0.05%)
May 07, 2014	18.66	18.79	18.66	18.79	115,968	+0.12(+0.67%)
May 06, 2014	18.65	18.70	18.59	18.66	147,553	+0.02(+0.13%)
May 05, 2014	18.56	18.64	18.52	18.64	108,346	+0.01(+0.05%)
May 02, 2014	18.59	18.67	18.55	18.63	214,398	+0.02(+0.08%)
May 01, 2014	18.60	18.62	18.54	18.61	286,111	+0.04(+0.24%)
Apr 30, 2014	18.53	18.60	18.50	18.57	157,018	+0.02(+0.11%)
Apr 29, 2014	18.43	18.59	18.42	18.55	215,860	+0.15(+0.82%)
Apr 28, 2014	18.36	18.42	18.28	18.40	149,280	+0.09(+0.49%)
Apr 25, 2014	18.30	18.33	18.26	18.31	80,110	-0.03(-0.16%)
Apr 24, 2014	18.38	18.40	18.32	18.34	126,093	-0.07(-0.35%)
Apr 23, 2014	18.44	18.44	18.37	18.41	142,728	-0.04(-0.19%)
Apr 22, 2014	18.43	18.47	18.40	18.44	198,954	+0.03(+0.16%)
Apr 21, 2014	18.45	18.47	18.35	18.41	236,261	-0.02(-0.11%)
Apr 17, 2014	18.32	18.43	18.43	18.43	207,000	+0.09(+0.49%)
Apr 16, 2014	18.25	18.35	18.22	18.34	118,364	+0.14(+0.77%)
Apr 15, 2014	18.25	18.25	18.03	18.20	267,500	-0.07(-0.38%)
Apr 14, 2014	18.17	18.27	18.15	18.27	190,358	+0.13(+0.72%)
Apr 11, 2014	18.20	18.20	18.11	18.14	124,235	-0.09(-0.49%)
Apr 10, 2014	18.43	18.45	18.20	18.23	166,141	-0.19(-1.03%)
Apr 09, 2014	18.30	18.44	18.26	18.42	104,244	+0.15(+0.82%)
Apr 08, 2014	18.15	18.27	18.14	18.27	189,631	+0.16(+0.88%)
Apr 07, 2014	18.18	18.23	18.07	18.11	133,656	-0.09(-0.49%)
Apr 04, 2014	18.26	18.37	18.16	18.20	154,601	-0.04(-0.22%)
Apr 03, 2014	18.23	18.31	18.15	18.24	88,274	-0.08(-0.44%)
Apr 02, 2014	18.26	18.32	18.20	18.32	116,764	+0.03(+0.16%)
Apr 01, 2014	18.25	18.29	18.19	18.29	234,922	+0.06(+0.33%)
Mar 31, 2014	18.14	18.24	18.13	18.23	280,019	+0.17(+0.94%)
Mar 28, 2014	17.94	18.09	17.94	18.06	110,443	+0.13(+0.73%)
Mar 27, 2014	17.81	17.93	17.79	17.93	219,636	+0.10(+0.56%)
Mar 26, 2014	17.88	17.95	17.81	17.83	178,210	-0.06(-0.34%)
Mar 25, 2014	17.78	17.89	17.78	17.89	138,596	+0.15(+0.85%)
Mar 24, 2014	17.96	17.96	17.63	17.74	246,721	+0.01(+0.06%)
Mar 21, 2014	17.75	17.84	17.70	17.73	137,186	-0.27(-1.50%)
Mar 20, 2014	17.95	18.05	17.90	18.00	145,973	-0.03(-0.17%)
Mar 19, 2014	18.20	18.20	17.96	18.03	120,386	-0.18(-0.99%)
Mar 18, 2014	18.09	18.23	18.09	18.21	121,258	+0.12(+0.66%)
Mar 17, 2014	18.05	18.14	17.98	18.09	133,045	+0.09(+0.50%)
Mar 14, 2014	17.94	18.05	17.91	18.00	147,385	+0.01(+0.06%)
Mar 13, 2014	18.23	18.23	17.92	17.99	221,240	-0.19(-1.05%)
Mar 12, 2014	18.14	18.18	18.07	18.18	339,092	-0.03(-0.16%)
Mar 11, 2014	18.36	18.36	18.17	18.21	243,803	-0.14(-0.76%)
Mar 10, 2014	18.36	18.36	18.23	18.35	140,611	-0.05(-0.27%)
Mar 07, 2014	18.48	18.48	18.33	18.40	176,505	-0.09(-0.49%)
Mar 06, 2014	18.51	18.54	18.44	18.49	139,842	+0.05(+0.27%)
Mar 05, 2014	18.35	18.46	18.35	18.44	126,415	+0.02(+0.11%)
Mar 04, 2014	18.40	18.44	18.35	18.42	148,802	+0.22(+1.21%)

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.