Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.58	18.58	18.53	18.57	13,812	+0.01(+0.04%)
May 29, 2014	18.51	18.56	18.47	18.56	33,154	+0.06(+0.31%)
May 28, 2014	18.46	18.51	18.46	18.50	10,447	+0.07(+0.35%)
May 27, 2014	18.50	18.50	18.43	18.44	9,618	+0.05(+0.29%)
May 23, 2014	18.37	18.38	18.38	18.38	8,684	+0.05(+0.29%)
May 22, 2014	18.30	18.33	18.28	18.33	5,496	+0.06(+0.33%)
May 21, 2014	18.21	18.27	18.21	18.27	11,214	+0.10(+0.56%)
May 20, 2014	18.17	18.23	18.10	18.17	15,712	-0.07(-0.36%)
May 19, 2014	18.12	18.25	18.12	18.23	16,515	+0.06(+0.34%)
May 16, 2014	18.11	18.17	18.10	18.17	9,130	+0.04(+0.19%)
May 15, 2014	18.24	18.24	18.06	18.14	14,645	-0.17(-0.92%)
May 14, 2014	18.34	18.36	18.30	18.30	6,705	-0.09(-0.48%)
May 13, 2014	18.45	18.45	18.37	18.39	34,504	+0.04(+0.21%)
May 12, 2014	18.27	18.35	18.27	18.35	6,065	+0.14(+0.76%)
May 09, 2014	18.12	18.22	18.12	18.22	9,235	+0.03(+0.18%)
May 08, 2014	18.24	18.29	18.16	18.18	14,254	+0.02(+0.11%)
May 07, 2014	18.02	18.16	18.02	18.16	27,600	+0.09(+0.49%)
May 06, 2014	18.16	18.18	18.05	18.08	24,010	-0.13(-0.71%)
May 05, 2014	18.07	18.21	18.05	18.21	31,150	+0.01(+0.06%)
May 02, 2014	18.24	18.28	18.18	18.19	13,512	-0.02(-0.10%)
May 01, 2014	18.25	18.25	18.20	18.21	18,278	+0.00(+0.02%)
Apr 30, 2014	18.16	18.24	18.16	18.21	12,853	+0.02(+0.10%)
Apr 29, 2014	18.16	18.20	18.16	18.19	10,649	+0.16(+0.87%)
Apr 28, 2014	18.07	18.19	17.92	18.03	24,755	+0.01(+0.08%)
Apr 25, 2014	18.10	18.10	17.98	18.02	35,181	-0.09(-0.51%)
Apr 24, 2014	18.21	18.21	18.11	18.11	23,492	+0.02(+0.09%)
Apr 23, 2014	18.14	18.14	18.07	18.09	26,655	-0.07(-0.38%)
Apr 22, 2014	18.05	18.17	18.05	18.16	21,014	+0.10(+0.55%)
Apr 21, 2014	18.03	18.06	18.03	18.06	11,616	+0.09(+0.51%)
Apr 17, 2014	18.01	17.97	17.97	17.97	19,903	-0.02(-0.12%)
Apr 16, 2014	17.98	18.00	17.83	18.00	28,928	+0.19(+1.06%)
Apr 15, 2014	17.84	17.84	17.61	17.81	31,957	+0.19(+1.07%)
Apr 14, 2014	17.75	17.93	17.62	17.62	43,931	+0.02(+0.09%)
Apr 11, 2014	17.70	17.74	17.55	17.60	28,613	-0.15(-0.83%)
Apr 10, 2014	18.10	18.10	17.70	17.75	35,470	-0.34(-1.86%)
Apr 09, 2014	17.95	18.09	17.89	18.09	14,536	+0.19(+1.04%)
Apr 08, 2014	17.86	17.92	17.77	17.90	14,026	-0.01(-0.08%)
Apr 07, 2014	18.03	18.03	17.82	17.91	25,150	-0.15(-0.86%)
Apr 04, 2014	18.28	18.29	18.02	18.07	14,547	-0.21(-1.15%)
Apr 03, 2014	18.24	18.28	18.21	18.28	11,228	+0.04(+0.24%)
Apr 02, 2014	18.26	18.26	18.21	18.24	26,304	+0.04(+0.21%)
Apr 01, 2014	18.19	18.22	18.13	18.20	36,737	+0.08(+0.46%)
Mar 31, 2014	18.09	18.11	18.04	18.11	46,384	+0.19(+1.05%)
Mar 28, 2014	17.93	17.99	17.89	17.93	6,238	+0.13(+0.75%)
Mar 27, 2014	17.89	17.90	17.77	17.79	14,934	-0.10(-0.57%)
Mar 26, 2014	18.00	18.05	17.90	17.90	17,254	-0.09(-0.48%)
Mar 25, 2014	17.95	18.01	17.93	17.98	12,234	+0.12(+0.67%)
Mar 24, 2014	17.91	17.91	17.85	17.86	8,239	-0.10(-0.55%)
Mar 21, 2014	18.16	18.16	17.96	17.96	9,399	-0.02(-0.14%)
Mar 20, 2014	17.86	17.99	17.86	17.99	12,022	+0.17(+0.93%)
Mar 19, 2014	17.95	17.95	17.82	17.82	6,968	-0.12(-0.66%)
Mar 18, 2014	17.89	17.95	17.89	17.94	61,348	+0.12(+0.66%)
Mar 17, 2014	17.70	17.82	17.70	17.82	19,957	+0.15(+0.88%)
Mar 14, 2014	17.69	17.76	17.67	17.67	13,526	-0.03(-0.15%)
Mar 13, 2014	17.86	17.86	17.63	17.69	13,312	-0.21(-1.16%)
Mar 12, 2014	17.81	17.90	17.81	17.90	2,848	+0.03(+0.17%)
Mar 11, 2014	17.96	18.01	17.87	17.87	8,283	-0.02(-0.11%)
Mar 10, 2014	17.91	17.91	17.89	17.89	3,775	+0.00(+0.00%)
Mar 07, 2014	18.04	18.04	17.89	17.89	3,233	-0.05(-0.28%)
Mar 06, 2014	18.00	18.00	17.93	17.94	33,782	+0.05(+0.28%)
Mar 05, 2014	17.92	17.93	17.87	17.89	22,177	-0.01(-0.08%)
Mar 04, 2014	17.81	17.91	17.81	17.90	25,316	+0.25(+1.39%)

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.