Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.41	19.41	19.36	19.40	14,997	+0.03(+0.13%)
May 29, 2014	19.29	19.37	19.26	19.37	38,568	+0.16(+0.81%)
May 28, 2014	19.22	19.24	19.19	19.21	11,518	-0.04(-0.20%)
May 27, 2014	19.19	19.25	19.17	19.25	22,012	+0.04(+0.20%)
May 23, 2014	19.19	19.21	19.21	19.21	27,519	+0.10(+0.51%)
May 22, 2014	19.01	19.12	19.01	19.12	6,873	+0.03(+0.17%)
May 21, 2014	19.08	19.11	19.04	19.08	21,414	+0.11(+0.58%)
May 20, 2014	19.12	19.12	18.92	18.97	156,810	-0.24(-1.25%)
May 19, 2014	19.17	19.24	19.07	19.21	18,501	+0.01(+0.06%)
May 16, 2014	19.08	19.20	19.08	19.20	26,452	+0.07(+0.37%)
May 15, 2014	19.14	19.14	19.05	19.13	4,747	-0.02(-0.10%)
May 14, 2014	19.12	19.19	19.12	19.15	45,327	+0.10(+0.51%)
May 13, 2014	19.10	19.10	19.04	19.05	24,318	+0.01(+0.03%)
May 12, 2014	18.97	19.12	18.97	19.05	23,920	+0.18(+0.97%)
May 09, 2014	18.85	18.87	18.81	18.86	54,531	+0.06(+0.31%)
May 08, 2014	18.82	18.92	18.80	18.80	25,625	-0.06(-0.30%)
May 07, 2014	18.77	18.87	18.76	18.86	83,405	+0.10(+0.53%)
May 06, 2014	18.71	18.81	18.71	18.76	28,903	+0.06(+0.31%)
May 05, 2014	18.67	18.72	18.65	18.71	14,751	-0.03(-0.15%)
May 02, 2014	18.71	18.75	18.70	18.73	13,788	+0.03(+0.17%)
May 01, 2014	18.65	18.74	18.65	18.70	13,275	-0.01(-0.03%)
Apr 30, 2014	18.65	18.71	18.65	18.71	12,008	-0.04(-0.24%)
Apr 29, 2014	18.80	18.82	18.62	18.75	23,497	+0.12(+0.62%)
Apr 28, 2014	18.67	18.67	18.51	18.64	37,009	+0.08(+0.46%)
Apr 25, 2014	18.62	18.64	18.49	18.55	30,874	-0.10(-0.52%)
Apr 24, 2014	18.70	18.77	18.62	18.65	61,425	+0.01(+0.07%)
Apr 23, 2014	18.66	18.76	18.61	18.64	25,519	-0.13(-0.69%)
Apr 22, 2014	18.75	18.79	18.73	18.77	27,251	+0.10(+0.55%)
Apr 21, 2014	18.74	18.74	18.62	18.66	15,473	-0.08(-0.41%)
Apr 17, 2014	18.73	18.74	18.74	18.74	12,299	+0.05(+0.28%)
Apr 16, 2014	18.61	18.70	18.58	18.69	14,184	+0.14(+0.77%)
Apr 15, 2014	18.42	18.54	18.36	18.54	12,199	+0.02(+0.10%)
Apr 14, 2014	18.54	18.64	18.49	18.52	11,741	-0.01(-0.04%)
Apr 11, 2014	18.48	18.62	18.48	18.53	17,872	+0.05(+0.28%)
Apr 10, 2014	18.65	18.78	18.48	18.48	13,275	-0.18(-0.94%)
Apr 09, 2014	18.54	18.68	18.48	18.65	34,477	+0.17(+0.91%)
Apr 08, 2014	18.44	18.49	18.40	18.49	25,244	+0.17(+0.92%)
Apr 07, 2014	18.29	18.36	18.24	18.32	24,418	+0.04(+0.21%)
Apr 04, 2014	18.32	18.40	18.24	18.28	12,543	+0.06(+0.32%)
Apr 03, 2014	18.32	18.33	18.16	18.22	21,317	-0.03(-0.18%)
Apr 02, 2014	18.15	18.30	18.15	18.25	113,463	+0.18(+0.97%)
Apr 01, 2014	18.14	18.14	18.01	18.08	23,359	+0.07(+0.39%)
Mar 31, 2014	17.99	18.04	17.98	18.01	26,941	+0.13(+0.74%)
Mar 28, 2014	17.89	17.97	17.85	17.87	140,492	+0.14(+0.81%)
Mar 27, 2014	17.69	17.80	17.61	17.73	17,595	+0.15(+0.85%)
Mar 26, 2014	17.60	17.69	17.56	17.58	24,255	-0.08(-0.48%)
Mar 25, 2014	17.59	17.72	17.58	17.67	63,053	+0.14(+0.81%)
Mar 24, 2014	17.48	17.52	17.38	17.52	18,218	+0.11(+0.61%)
Mar 21, 2014	17.51	17.59	17.42	17.42	10,704	+0.11(+0.65%)
Mar 20, 2014	17.26	17.33	17.18	17.30	27,916	-0.11(-0.61%)
Mar 19, 2014	17.60	17.60	17.41	17.41	31,468	-0.27(-1.52%)
Mar 18, 2014	17.59	17.69	17.55	17.68	53,545	+0.08(+0.45%)
Mar 17, 2014	17.51	17.60	17.51	17.60	7,065	+0.16(+0.90%)
Mar 14, 2014	17.41	17.45	17.34	17.44	210,011	-0.02(-0.11%)
Mar 13, 2014	17.66	17.66	17.35	17.46	16,141	-0.13(-0.73%)
Mar 12, 2014	17.64	17.64	17.52	17.59	16,002	-0.09(-0.52%)
Mar 11, 2014	17.82	17.86	17.66	17.68	21,128	-0.12(-0.69%)
Mar 10, 2014	17.81	17.82	17.71	17.81	6,128	-0.07(-0.40%)
Mar 07, 2014	18.00	18.00	17.85	17.88	38,778	-0.18(-1.01%)
Mar 06, 2014	18.02	18.10	18.02	18.06	23,065	+0.22(+1.24%)
Mar 05, 2014	17.81	17.89	17.81	17.84	28,408	-0.06(-0.35%)
Mar 04, 2014	17.89	17.98	17.88	17.90	22,075	+0.30(+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.