Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.82	20.02	19.52	19.65	726,316	-0.13(-0.67%)
May 29, 2014	19.81	19.85	19.59	19.78	249,717	-0.02(-0.10%)
May 28, 2014	19.81	19.85	19.59	19.80	301,164	+0.00(+0.00%)
May 27, 2014	19.92	19.97	19.71	19.80	356,869	-0.17(-0.83%)
May 23, 2014	19.99	19.96	19.96	19.96	214,489	-0.06(-0.31%)
May 22, 2014	19.85	20.14	19.81	20.03	164,600	+0.11(+0.55%)
May 21, 2014	19.88	20.00	19.81	19.91	302,309	+0.11(+0.54%)
May 20, 2014	19.83	19.87	19.69	19.81	366,684	-0.12(-0.61%)
May 19, 2014	19.92	20.01	19.92	19.93	163,006	-0.02(-0.10%)
May 16, 2014	20.04	20.11	19.84	19.95	311,866	-0.09(-0.44%)
May 15, 2014	20.22	20.28	19.92	20.04	368,589	-0.26(-1.29%)
May 14, 2014	20.26	20.37	20.19	20.30	315,568	+0.05(+0.24%)
May 13, 2014	20.02	20.77	19.97	20.25	700,213	+0.41(+2.08%)
May 12, 2014	19.64	19.91	19.64	19.84	323,833	+0.18(+0.94%)
May 09, 2014	19.14	19.66	19.14	19.65	395,381	+0.59(+3.08%)
May 08, 2014	19.11	19.20	18.98	19.06	209,912	+0.02(+0.10%)
May 07, 2014	19.03	19.11	18.94	19.05	226,586	+0.00(+0.03%)
May 06, 2014	19.06	19.16	19.03	19.04	123,807	+0.05(+0.26%)
May 05, 2014	18.92	19.02	18.81	18.99	172,704	+0.06(+0.33%)
May 02, 2014	19.01	19.02	18.82	18.93	171,337	-0.08(-0.43%)
May 01, 2014	19.02	19.13	18.94	19.01	214,934	-0.09(-0.46%)
Apr 30, 2014	18.82	19.19	18.82	19.10	296,119	+0.23(+1.21%)
Apr 29, 2014	18.66	18.89	18.65	18.87	253,373	+0.28(+1.49%)
Apr 28, 2014	18.51	18.61	18.47	18.59	275,202	+0.12(+0.63%)
Apr 25, 2014	18.44	18.57	18.34	18.48	303,357	-0.01(-0.05%)
Apr 24, 2014	18.69	18.72	18.46	18.49	218,602	-0.15(-0.78%)
Apr 23, 2014	18.61	18.72	18.54	18.63	322,998	+0.08(+0.41%)
Apr 22, 2014	18.77	18.78	18.46	18.56	256,629	-0.20(-1.05%)
Apr 21, 2014	18.82	18.86	18.69	18.75	252,701	-0.08(-0.44%)
Apr 17, 2014	18.63	18.84	18.84	18.84	221,204	+0.26(+1.38%)
Apr 16, 2014	18.59	18.63	18.46	18.58	391,922	+0.09(+0.50%)
Apr 15, 2014	18.41	18.61	18.38	18.49	314,186	-0.00(-0.03%)
Apr 14, 2014	18.49	18.65	18.43	18.49	221,502	+0.03(+0.16%)
Apr 11, 2014	18.41	18.53	18.36	18.46	258,141	-0.03(-0.18%)
Apr 10, 2014	18.55	18.61	18.45	18.50	304,237	-0.18(-0.96%)
Apr 09, 2014	18.45	18.71	18.38	18.68	297,269	+0.15(+0.83%)
Apr 08, 2014	18.31	18.57	18.13	18.52	321,199	+0.29(+1.61%)
Apr 07, 2014	18.28	18.40	18.21	18.23	403,746	-0.17(-0.92%)
Apr 04, 2014	18.37	18.59	18.32	18.40	366,848	+0.15(+0.85%)
Apr 03, 2014	18.41	18.43	18.20	18.24	225,916	-0.08(-0.42%)
Apr 02, 2014	18.22	18.43	18.13	18.32	353,383	+0.08(+0.45%)
Apr 01, 2014	18.33	18.38	18.12	18.24	336,321	-0.13(-0.71%)
Mar 31, 2014	18.31	18.54	18.28	18.37	659,202	+0.12(+0.66%)
Mar 28, 2014	18.09	18.31	18.06	18.25	247,547	+0.19(+1.04%)
Mar 27, 2014	17.98	18.12	17.90	18.06	418,639	+0.04(+0.24%)
Mar 26, 2014	17.92	18.12	17.81	18.02	711,980	+0.69(+3.95%)
Mar 25, 2014	17.35	17.42	17.25	17.33	287,007	-0.02(-0.11%)
Mar 24, 2014	17.31	17.45	17.12	17.35	379,386	-0.00(-0.03%)
Mar 21, 2014	17.22	17.37	17.13	17.36	507,212	+0.35(+2.06%)
Mar 20, 2014	17.00	17.03	16.90	17.01	272,176	-0.02(-0.14%)
Mar 19, 2014	17.04	17.12	16.93	17.03	272,947	-0.04(-0.22%)
Mar 18, 2014	17.09	17.14	17.04	17.07	299,729	-0.02(-0.14%)
Mar 17, 2014	16.99	17.13	16.96	17.09	195,160	+0.13(+0.79%)
Mar 14, 2014	16.97	17.01	16.88	16.96	167,890	-0.04(-0.23%)
Mar 13, 2014	16.97	17.11	16.97	17.00	243,080	+0.11(+0.68%)
Mar 12, 2014	16.85	16.97	16.80	16.88	249,173	-0.02(-0.11%)
Mar 11, 2014	16.99	17.08	16.84	16.90	281,542	-0.10(-0.56%)
Mar 10, 2014	17.03	17.11	16.96	17.00	218,755	-0.05(-0.31%)
Mar 07, 2014	17.24	17.24	16.91	17.05	403,340	-0.27(-1.55%)
Mar 06, 2014	17.37	17.41	17.32	17.32	178,463	-0.02(-0.11%)
Mar 05, 2014	17.20	17.35	17.19	17.34	203,183	+0.14(+0.84%)
Mar 04, 2014	17.26	17.27	17.14	17.19	314,007	+0.02(+0.14%)

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.