Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.50	19.55	19.30	19.50	362,397	-0.06(-0.31%)
May 29, 2014	19.50	19.62	19.13	19.56	181,476	+0.10(+0.51%)
May 28, 2014	19.67	19.68	19.17	19.46	186,642	-0.18(-0.92%)
May 27, 2014	19.85	19.87	19.55	19.64	271,387	-0.09(-0.46%)
May 26, 2014	19.75	19.82	19.65	19.73	56,456	+0.12(+0.61%)
May 23, 2014	19.53	19.78	19.51	19.61	108,270	+0.24(+1.24%)
May 22, 2014	19.33	19.46	19.10	19.37	149,811	+0.01(+0.05%)
May 21, 2014	19.11	19.40	18.98	19.36	180,866	+0.32(+1.68%)
May 20, 2014	19.42	19.44	18.95	19.04	136,122	-0.25(-1.30%)
May 16, 2014		19.29	19.29	19.29	0	-0.04(-0.21%)
May 15, 2014	19.68	19.69	19.15	19.33	208,001	-0.35(-1.78%)
May 14, 2014	19.98	19.98	19.59	19.68	274,525	-0.26(-1.30%)
May 13, 2014	20.36	20.36	19.83	19.94	352,295	-0.31(-1.53%)
May 12, 2014	20.27	20.50	20.01	20.25	335,403	+0.24(+1.20%)
May 09, 2014	19.79	20.68	19.54	20.01	590,200	+0.58(+2.99%)
May 08, 2014	19.76	19.89	19.36	19.43	312,478	-0.42(-2.12%)
May 07, 2014	19.60	19.95	19.50	19.85	289,872	+0.25(+1.28%)
May 06, 2014	19.57	19.74	19.46	19.60	139,286	+0.03(+0.15%)
May 05, 2014	19.80	19.81	19.50	19.57	203,004	-0.31(-1.56%)
May 02, 2014	19.70	20.04	19.68	19.88	213,937	+0.19(+0.96%)
May 01, 2014	19.88	19.88	19.34	19.69	375,410	+0.03(+0.15%)
Apr 30, 2014	19.51	19.73	19.51	19.66	342,712	+0.00(+0.00%)
Apr 29, 2014	19.53	19.97	19.51	19.66	167,030	+0.16(+0.82%)
Apr 28, 2014	19.62	19.81	19.41	19.50	321,124	+0.03(+0.15%)
Apr 25, 2014	19.54	19.82	19.34	19.47	284,018	-0.01(-0.05%)
Apr 24, 2014	19.95	20.08	19.23	19.48	394,277	-0.52(-2.60%)
Apr 23, 2014	19.98	20.03	19.68	20.00	379,240	-0.03(-0.15%)
Apr 22, 2014	19.73	20.27	19.69	20.03	390,208	+0.34(+1.73%)
Apr 21, 2014	19.54	19.76	19.51	19.69	149,267	+0.20(+1.03%)
Apr 17, 2014		19.49	19.49	19.49	0	+0.11(+0.57%)
Apr 16, 2014	19.10	19.47	19.10	19.38	209,619	+0.38(+2.00%)
Apr 15, 2014	19.08	19.20	18.97	19.00	280,262	-0.01(-0.05%)
Apr 14, 2014	19.10	19.23	18.89	19.01	121,370	-0.03(-0.16%)
Apr 11, 2014	18.95	19.25	18.81	19.04	122,015	+0.10(+0.53%)
Apr 10, 2014	19.42	19.48	18.84	18.94	148,879	-0.49(-2.52%)
Apr 09, 2014	19.13	19.49	19.08	19.43	214,508	+0.38(+1.99%)
Apr 08, 2014	19.25	19.26	18.83	19.05	340,567	-0.16(-0.83%)
Apr 07, 2014	19.47	19.47	19.16	19.21	501,834	-0.26(-1.34%)
Apr 04, 2014	19.55	19.84	19.46	19.47	156,049	+0.01(+0.05%)
Apr 03, 2014	19.62	19.84	19.36	19.46	405,522	-0.10(-0.51%)
Apr 02, 2014	19.32	19.75	19.23	19.56	642,426	+0.26(+1.35%)
Apr 01, 2014	18.99	19.46	18.96	19.30	673,083	+0.31(+1.63%)
Mar 31, 2014	18.98	19.07	18.89	18.99	280,686	+0.11(+0.58%)
Mar 28, 2014	18.90	19.00	18.80	18.88	137,672	+0.07(+0.37%)
Mar 27, 2014	18.91	19.03	18.71	18.81	898,803	-0.01(-0.05%)
Mar 26, 2014	18.75	19.00	18.72	18.82	214,115	+0.08(+0.43%)
Mar 25, 2014	18.61	18.75	18.61	18.74	181,894	+0.24(+1.30%)
Mar 24, 2014	18.67	18.67	18.32	18.50	160,936	-0.15(-0.80%)
Mar 21, 2014	18.74	18.74	18.43	18.65	173,019	-0.03(-0.16%)
Mar 20, 2014	18.53	18.69	18.43	18.68	277,464	+0.16(+0.86%)
Mar 19, 2014	18.74	18.74	18.41	18.52	369,769	-0.16(-0.86%)
Mar 18, 2014	18.50	18.71	18.34	18.68	300,969	+0.24(+1.30%)
Mar 17, 2014	18.49	18.75	18.41	18.44	300,700	+0.09(+0.49%)
Mar 14, 2014	18.26	18.55	18.20	18.35	308,792	+0.00(+0.00%)
Mar 13, 2014	18.34	18.45	18.24	18.35	214,817	+0.07(+0.38%)
Mar 12, 2014	18.34	18.34	18.00	18.28	411,671	-0.17(-0.92%)
Mar 11, 2014	18.44	18.75	18.34	18.45	235,584	+0.11(+0.60%)
Mar 10, 2014	18.70	18.83	18.27	18.34	434,756	-0.36(-1.93%)
Mar 07, 2014	18.25	19.18	17.94	18.70	1,301,038	+1.17(+6.67%)
Mar 06, 2014	17.57	17.63	17.32	17.53	140,288	+0.03(+0.17%)
Mar 05, 2014	17.73	17.74	17.36	17.50	138,834	-0.18(-1.02%)
Mar 04, 2014	17.53	17.74	17.35	17.68	186,152	+0.33(+1.90%)

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.