Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.28	20.28	20.10	20.11	24,324	-0.25(-1.24%)
May 29, 2014	20.39	20.41	20.36	20.37	10,900	+0.01(+0.07%)
May 28, 2014	20.25	20.36	20.21	20.35	16,034	+0.15(+0.76%)
May 27, 2014	20.35	20.35	20.14	20.20	34,166	-0.22(-1.06%)
May 23, 2014	20.44	20.41	20.41	20.41	4,028	+0.05(+0.23%)
May 22, 2014	20.35	20.37	20.35	20.37	2,770	+0.06(+0.29%)
May 21, 2014	20.28	20.32	20.24	20.31	8,159	+0.17(+0.82%)
May 20, 2014	20.22	20.29	20.14	20.14	6,008	-0.17(-0.85%)
May 19, 2014	20.35	20.35	20.29	20.31	6,420	+0.10(+0.48%)
May 16, 2014	20.15	20.23	20.12	20.22	10,312	+0.19(+0.95%)
May 15, 2014	20.19	20.19	19.99	20.03	16,359	-0.20(-1.01%)
May 14, 2014	20.21	20.29	20.16	20.23	11,827	+0.10(+0.51%)
May 13, 2014	20.07	20.14	20.07	20.13	8,041	+0.13(+0.63%)
May 12, 2014	19.99	20.00	19.94	20.00	10,646	+0.28(+1.44%)
May 09, 2014	19.83	19.83	19.70	19.72	41,500	-0.19(-0.97%)
May 08, 2014	19.89	19.99	19.89	19.91	17,236	+0.03(+0.15%)
May 07, 2014	19.79	19.88	19.79	19.88	18,576	+0.22(+1.10%)
May 06, 2014	19.58	19.76	19.58	19.67	64,409	+0.16(+0.80%)
May 05, 2014	19.59	19.59	19.48	19.51	16,120	-0.07(-0.34%)
May 02, 2014	19.47	19.58	19.47	19.58	9,064	+0.05(+0.26%)
May 01, 2014	19.49	19.56	19.46	19.53	15,004	+0.11(+0.58%)
Apr 30, 2014	19.39	19.47	19.38	19.41	28,424	-0.13(-0.64%)
Apr 29, 2014	19.58	19.60	19.52	19.54	12,919	+0.11(+0.57%)
Apr 28, 2014	19.34	19.43	19.28	19.43	20,844	+0.25(+1.29%)
Apr 25, 2014	19.32	19.32	19.09	19.18	15,745	-0.34(-1.72%)
Apr 24, 2014	19.55	19.55	19.43	19.52	11,440	+0.00(+0.02%)
Apr 23, 2014	19.59	19.59	19.44	19.51	19,808	-0.11(-0.55%)
Apr 22, 2014	19.72	19.72	19.60	19.62	13,614	-0.05(-0.27%)
Apr 21, 2014	19.76	19.76	19.65	19.67	30,590	-0.19(-0.97%)
Apr 17, 2014	19.58	19.87	19.87	19.87	6,848	+0.35(+1.77%)
Apr 16, 2014	19.34	19.53	19.34	19.52	8,053	+0.24(+1.26%)
Apr 15, 2014	19.37	19.46	19.09	19.28	8,657	-0.33(-1.68%)
Apr 14, 2014	19.76	19.76	19.49	19.61	11,286	-0.08(-0.41%)
Apr 11, 2014	19.60	19.70	19.60	19.69	13,030	+0.02(+0.11%)
Apr 10, 2014	19.79	19.87	19.63	19.67	20,125	-0.19(-0.94%)
Apr 09, 2014	19.69	19.90	19.69	19.85	11,985	+0.13(+0.68%)
Apr 08, 2014	19.73	19.85	19.72	19.72	12,169	+0.18(+0.93%)
Apr 07, 2014	19.37	19.56	19.37	19.54	7,011	+0.14(+0.71%)
Apr 04, 2014	19.62	19.75	19.40	19.40	32,748	-0.01(-0.03%)
Apr 03, 2014	19.43	19.43	19.29	19.41	12,260	-0.05(-0.27%)
Apr 02, 2014	19.43	19.48	19.42	19.46	12,396	+0.03(+0.15%)
Apr 01, 2014	19.42	19.43	19.35	19.43	10,775	+0.16(+0.85%)
Mar 31, 2014	19.26	19.32	19.22	19.26	45,960	+0.19(+0.98%)
Mar 28, 2014	19.13	19.17	19.06	19.08	18,411	+0.10(+0.55%)
Mar 27, 2014	18.85	18.97	18.82	18.97	9,888	+0.27(+1.47%)
Mar 26, 2014	18.89	18.89	18.70	18.70	31,378	+0.10(+0.52%)
Mar 25, 2014	18.53	18.68	18.53	18.60	34,837	+0.21(+1.13%)
Mar 24, 2014	18.32	18.39	18.27	18.39	9,826	+0.02(+0.08%)
Mar 21, 2014	18.15	18.38	18.15	18.38	4,171	+0.20(+1.11%)
Mar 20, 2014	18.06	18.19	18.01	18.18	12,223	+0.04(+0.21%)
Mar 19, 2014	18.36	18.41	18.13	18.14	8,839	-0.33(-1.77%)
Mar 18, 2014	18.24	18.47	18.24	18.47	7,662	+0.24(+1.30%)
Mar 17, 2014	18.21	18.25	18.19	18.23	34,165	+0.27(+1.49%)
Mar 14, 2014	17.95	18.00	17.95	17.96	16,829	+0.16(+0.88%)
Mar 13, 2014	18.21	18.21	17.75	17.80	32,105	-0.33(-1.81%)
Mar 12, 2014	18.02	18.13	18.02	18.13	10,394	-0.04(-0.20%)
Mar 11, 2014	18.44	18.44	18.17	18.17	5,434	-0.15(-0.81%)
Mar 10, 2014	18.47	18.47	18.25	18.32	7,094	-0.21(-1.13%)
Mar 07, 2014	18.56	18.59	18.44	18.53	29,018	-0.15(-0.79%)
Mar 06, 2014	18.66	18.74	18.64	18.67	8,224	+0.15(+0.84%)
Mar 05, 2014	18.47	18.52	18.47	18.52	8,182	-0.00(-0.01%)
Mar 04, 2014	18.49	18.53	18.49	18.52	2,296	+0.31(+1.73%)

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.