Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.89	19.89	19.56	19.73	554,023	-0.18(-0.89%)
May 29, 2014	19.89	19.93	19.74	19.91	349,799	+0.10(+0.53%)
May 28, 2014	19.89	19.90	19.74	19.80	446,445	-0.14(-0.69%)
May 27, 2014	19.65	19.96	19.56	19.94	668,631	+0.53(+2.74%)
May 23, 2014	19.37	19.41	19.41	19.41	808,490	-0.05(-0.24%)
May 22, 2014	19.30	19.48	19.29	19.45	188,007	+0.16(+0.81%)
May 21, 2014	19.21	19.37	19.20	19.30	421,671	+0.10(+0.51%)
May 20, 2014	19.42	19.42	19.10	19.20	444,774	-0.29(-1.49%)
May 19, 2014	19.54	19.60	19.41	19.49	307,113	-0.07(-0.33%)
May 16, 2014	19.37	19.61	19.29	19.56	378,273	+0.19(+0.99%)
May 15, 2014	19.62	19.68	19.21	19.36	469,683	-0.30(-1.55%)
May 14, 2014	19.73	19.77	19.51	19.67	329,092	-0.05(-0.28%)
May 13, 2014	19.81	19.90	19.62	19.72	674,904	-0.06(-0.28%)
May 12, 2014	19.78	19.82	19.66	19.78	838,527	+0.09(+0.44%)
May 09, 2014	19.57	19.77	19.50	19.69	431,819	+0.09(+0.48%)
May 08, 2014	19.62	19.90	19.52	19.60	631,904	-0.00(-0.02%)
May 07, 2014	19.89	19.91	19.60	19.60	1,120,403	-0.26(-1.33%)
May 06, 2014	20.07	20.07	19.70	19.87	745,696	-0.12(-0.60%)
May 05, 2014	20.00	20.20	19.82	19.98	1,360,017	+0.13(+0.64%)
May 02, 2014	18.86	19.94	18.84	19.86	2,378,908	+1.19(+6.38%)
May 01, 2014	18.42	18.74	18.31	18.67	1,981,613	+0.22(+1.19%)
Apr 30, 2014	18.29	18.47	18.02	18.45	971,708	+0.07(+0.39%)
Apr 29, 2014	18.38	18.42	18.24	18.38	913,472	+0.05(+0.30%)
Apr 28, 2014	18.15	18.33	17.99	18.32	653,129	+0.28(+1.56%)
Apr 25, 2014	18.20	18.20	17.84	18.04	952,641	-0.18(-0.99%)
Apr 24, 2014	18.22	18.29	18.07	18.22	452,051	+0.01(+0.08%)
Apr 23, 2014	17.99	18.27	17.92	18.21	553,075	+0.23(+1.26%)
Apr 22, 2014	18.08	18.08	17.89	17.98	548,681	-0.08(-0.44%)
Apr 21, 2014	18.04	18.07	17.90	18.06	430,378	-0.01(-0.08%)
Apr 17, 2014	18.10	18.07	18.07	18.07	583,364	-0.01(-0.04%)
Apr 16, 2014	18.17	18.17	17.96	18.08	614,575	+0.03(+0.18%)
Apr 15, 2014	17.80	18.11	17.69	18.05	645,959	+0.30(+1.71%)
Apr 14, 2014	17.73	17.89	17.67	17.74	412,511	+0.06(+0.35%)
Apr 11, 2014	17.78	17.81	17.61	17.68	1,041,144	-0.23(-1.27%)
Apr 10, 2014	18.10	18.15	17.88	17.91	358,436	-0.21(-1.17%)
Apr 09, 2014	17.99	18.13	17.85	18.12	746,287	+0.16(+0.90%)
Apr 08, 2014	18.01	18.22	17.91	17.96	839,024	-0.05(-0.28%)
Apr 07, 2014	18.38	18.39	17.94	18.01	701,445	-0.43(-2.31%)
Apr 04, 2014	18.65	18.68	18.42	18.44	841,222	-0.06(-0.35%)
Apr 03, 2014	18.40	18.55	18.37	18.50	841,170	+0.08(+0.45%)
Apr 02, 2014	18.13	18.45	18.08	18.42	766,624	+0.29(+1.61%)
Apr 01, 2014	18.20	18.42	18.09	18.13	789,332	-0.04(-0.24%)
Mar 31, 2014	17.85	18.22	17.85	18.17	607,508	+0.40(+2.23%)
Mar 28, 2014	17.76	17.83	17.72	17.77	397,602	+0.08(+0.43%)
Mar 27, 2014	17.91	18.02	17.55	17.70	724,211	-0.23(-1.29%)
Mar 26, 2014	17.71	18.01	17.65	17.93	2,399,478	+0.29(+1.66%)
Mar 25, 2014	17.75	17.82	17.57	17.64	2,007,019	-0.02(-0.12%)
Mar 24, 2014	18.06	18.08	17.57	17.66	665,290	-0.30(-1.67%)
Mar 21, 2014	17.79	18.16	17.77	17.96	1,280,817	+0.16(+0.91%)
Mar 20, 2014	17.89	17.89	17.67	17.80	538,128	-0.07(-0.40%)
Mar 19, 2014	17.75	18.08	17.74	17.87	889,208	+0.09(+0.49%)
Mar 18, 2014	17.56	17.80	17.49	17.78	614,606	+0.25(+1.44%)
Mar 17, 2014	17.49	17.77	17.47	17.53	824,842	+0.10(+0.58%)
Mar 14, 2014	17.69	17.73	17.37	17.43	663,163	-0.35(-1.95%)
Mar 13, 2014	18.13	18.13	17.69	17.77	354,424	-0.28(-1.58%)
Mar 12, 2014	17.81	18.11	17.70	18.06	581,914	+0.18(+0.99%)
Mar 11, 2014	18.25	18.25	17.80	17.88	869,969	-0.35(-1.94%)
Mar 10, 2014	18.40	18.42	18.13	18.24	670,416	-0.17(-0.90%)
Mar 07, 2014	18.57	18.66	18.34	18.40	567,499	-0.13(-0.72%)
Mar 06, 2014	18.91	18.94	18.52	18.53	615,801	-0.26(-1.40%)
Mar 05, 2014	18.65	18.81	18.52	18.80	486,022	+0.17(+0.91%)
Mar 04, 2014	18.43	18.68	18.39	18.63	324,252	+0.31(+1.71%)

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.