Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.42	18.51	18.06	18.15	33,469	-0.19(-1.04%)
May 29, 2014	18.52	18.61	18.30	18.34	23,521	-0.17(-0.94%)
May 28, 2014	18.68	18.71	18.46	18.52	79,218	-0.24(-1.27%)
May 27, 2014	18.47	18.87	18.36	18.76	40,313	+0.40(+2.20%)
May 23, 2014	18.24	18.35	18.35	18.35	45,772	+0.12(+0.65%)
May 22, 2014	17.98	18.25	17.96	18.23	24,008	+0.21(+1.14%)
May 21, 2014	18.14	18.27	17.86	18.03	70,018	-0.02(-0.09%)
May 20, 2014	18.44	18.44	17.93	18.04	66,874	-0.48(-2.61%)
May 19, 2014	18.28	18.64	18.28	18.53	33,023	+0.13(+0.73%)
May 16, 2014	18.12	18.40	18.06	18.39	74,668	+0.24(+1.31%)
May 15, 2014	18.04	18.18	17.98	18.15	79,289	+0.03(+0.18%)
May 14, 2014	18.61	18.61	18.02	18.12	65,694	-0.48(-2.56%)
May 13, 2014	18.81	18.92	18.51	18.60	40,658	-0.29(-1.51%)
May 12, 2014	18.74	19.12	18.55	18.88	84,367	+0.20(+1.06%)
May 09, 2014	18.30	18.76	18.30	18.68	45,973	+0.31(+1.68%)
May 08, 2014	18.62	18.75	18.32	18.38	81,738	-0.19(-1.03%)
May 07, 2014	18.45	18.63	18.24	18.57	45,178	+0.00(+0.00%)
May 06, 2014	18.91	19.17	18.47	18.57	128,657	-0.37(-1.97%)
May 05, 2014	18.92	19.05	18.53	18.94	56,422	-0.20(-1.04%)
May 02, 2014	19.02	19.22	18.98	19.14	56,106	+0.07(+0.37%)
May 01, 2014	19.23	19.23	18.87	19.07	96,471	-0.17(-0.87%)
Apr 30, 2014	19.01	19.35	19.00	19.23	75,480	+0.28(+1.46%)
Apr 29, 2014	19.28	19.28	18.72	18.95	62,562	-0.15(-0.79%)
Apr 28, 2014	19.18	19.39	18.97	19.10	83,478	-0.01(-0.04%)
Apr 25, 2014	19.22	19.51	19.09	19.11	44,921	-0.19(-0.99%)
Apr 24, 2014	19.19	19.33	19.09	19.30	82,845	-0.01(-0.04%)
Apr 23, 2014	19.33	19.42	19.11	19.31	41,178	-0.03(-0.16%)
Apr 22, 2014	19.33	19.56	19.00	19.34	37,330	+0.03(+0.16%)
Apr 21, 2014	19.43	19.51	19.22	19.31	22,497	-0.06(-0.29%)
Apr 17, 2014	19.19	19.37	19.37	19.37	23,075	+0.13(+0.66%)
Apr 16, 2014	19.29	19.29	19.03	19.24	67,001	+0.10(+0.54%)
Apr 15, 2014	19.18	19.23	18.84	19.14	50,368	+0.03(+0.17%)
Apr 14, 2014	19.27	19.27	18.87	19.10	110,405	-0.02(-0.12%)
Apr 11, 2014	19.28	19.62	19.05	19.13	47,583	-0.35(-1.79%)
Apr 10, 2014	19.91	19.92	19.24	19.48	112,084	-0.49(-2.46%)
Apr 09, 2014	19.95	20.06	19.83	19.97	192,834	+0.13(+0.64%)
Apr 08, 2014	19.98	20.25	19.83	19.84	102,506	-0.02(-0.08%)
Apr 07, 2014	19.95	20.01	19.55	19.86	41,202	-0.14(-0.71%)
Apr 04, 2014	20.82	20.82	19.92	20.00	53,160	-0.70(-3.37%)
Apr 03, 2014	20.70	20.91	20.63	20.70	33,724	-0.02(-0.08%)
Apr 02, 2014	20.74	20.78	20.50	20.71	100,064	+0.02(+0.08%)
Apr 01, 2014	20.54	20.84	20.45	20.70	134,818	+0.13(+0.66%)
Mar 31, 2014	20.50	20.81	20.50	20.56	83,838	+0.11(+0.54%)
Mar 28, 2014	20.38	20.74	20.32	20.45	52,382	+0.08(+0.39%)
Mar 27, 2014	20.55	20.59	20.21	20.37	84,328	-0.22(-1.08%)
Mar 26, 2014	21.02	21.02	20.52	20.60	82,302	-0.24(-1.14%)
Mar 25, 2014	20.62	20.89	20.59	20.83	93,299	+0.27(+1.31%)
Mar 24, 2014	20.44	20.63	20.36	20.56	71,034	+0.12(+0.58%)
Mar 21, 2014	20.50	20.67	20.15	20.44	178,800	-0.02(-0.12%)
Mar 20, 2014	20.38	20.63	20.31	20.47	45,686	+0.13(+0.62%)
Mar 19, 2014	20.29	20.44	20.22	20.34	44,504	+0.06(+0.27%)
Mar 18, 2014	19.87	20.32	19.79	20.29	51,265	+0.45(+2.28%)
Mar 17, 2014	19.73	19.91	19.62	19.83	62,591	+0.20(+1.01%)
Mar 14, 2014	19.54	19.74	19.52	19.64	49,981	+0.06(+0.28%)
Mar 13, 2014	19.59	19.75	19.49	19.58	128,342	+0.00(+0.00%)
Mar 12, 2014	19.54	19.82	19.35	19.58	47,917	-0.04(-0.20%)
Mar 11, 2014	19.94	19.98	19.55	19.62	43,727	-0.32(-1.62%)
Mar 10, 2014	19.94	20.02	19.81	19.94	32,316	-0.03(-0.16%)
Mar 07, 2014	20.12	20.12	19.90	19.98	127,869	+0.02(+0.12%)
Mar 06, 2014	19.96	20.10	19.78	19.95	82,306	+0.10(+0.52%)
Mar 05, 2014	19.86	19.97	19.64	19.85	57,183	-0.09(-0.48%)
Mar 04, 2014	19.97	20.20	19.79	19.94	305,421	+0.23(+1.16%)

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.