Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.10	20.28	19.91	20.19	47,569	+0.17(+0.86%)
May 29, 2014	19.65	20.05	19.41	20.02	28,100	+0.33(+1.66%)
May 28, 2014	19.83	20.03	19.22	19.69	81,662	-0.09(-0.44%)
May 27, 2014	19.91	20.04	19.66	19.78	31,912	+0.11(+0.57%)
May 23, 2014	19.81	19.66	19.66	19.66	78,578	+0.00(+0.00%)
May 22, 2014	18.83	19.66	18.83	19.66	20,162	+0.83(+4.40%)
May 21, 2014	18.57	19.04	18.35	18.84	30,900	+0.25(+1.35%)
May 20, 2014	18.28	18.84	18.28	18.59	40,071	-0.09(-0.51%)
May 19, 2014	18.20	18.83	18.20	18.68	16,945	+0.34(+1.83%)
May 16, 2014	18.30	18.50	18.19	18.34	13,842	+0.00(+0.00%)
May 15, 2014	18.52	18.77	18.09	18.34	37,153	-0.35(-1.85%)
May 14, 2014	18.92	19.07	18.53	18.69	31,472	-0.25(-1.32%)
May 13, 2014	19.00	19.04	18.92	18.94	15,686	-0.17(-0.90%)
May 12, 2014	18.73	19.11	18.43	19.11	71,435	+0.58(+3.12%)
May 09, 2014	18.59	18.67	17.91	18.53	59,319	-0.19(-1.01%)
May 08, 2014	19.07	19.18	18.65	18.72	37,862	-0.36(-1.90%)
May 07, 2014	19.14	19.15	18.93	19.09	19,092	+0.03(+0.18%)
May 06, 2014	19.08	19.11	18.86	19.05	41,871	-0.16(-0.85%)
May 05, 2014	19.53	19.72	18.68	19.22	95,700	-0.37(-1.89%)
May 02, 2014	19.54	19.80	19.51	19.59	53,034	+0.11(+0.58%)
May 01, 2014	19.68	19.76	19.13	19.47	69,141	-0.35(-1.74%)
Apr 30, 2014	19.92	20.00	19.72	19.82	65,389	-0.16(-0.82%)
Apr 29, 2014	20.10	20.21	19.87	19.98	33,656	+0.06(+0.30%)
Apr 28, 2014	19.95	20.45	19.72	19.92	50,758	-0.03(-0.13%)
Apr 25, 2014	19.95	20.01	19.78	19.95	36,532	+0.00(+0.00%)
Apr 24, 2014	20.14	20.14	19.23	19.95	30,450	+0.00(+0.00%)
Apr 23, 2014	19.97	19.97	19.74	19.95	39,405	-0.09(-0.47%)
Apr 22, 2014	19.73	20.08	19.54	20.04	58,854	+0.31(+1.57%)
Apr 21, 2014	19.41	19.85	19.03	19.73	109,762	+0.47(+2.42%)
Apr 17, 2014	18.90	19.27	19.27	19.27	39,057	+0.32(+1.69%)
Apr 16, 2014	18.84	19.25	17.73	18.95	35,414	+0.31(+1.67%)
Apr 15, 2014	18.64	18.87	18.37	18.64	12,806	+0.04(+0.23%)
Apr 14, 2014	18.71	18.77	18.55	18.59	32,394	-0.04(-0.23%)
Apr 11, 2014	18.96	18.96	18.59	18.64	32,612	-0.46(-2.39%)
Apr 10, 2014	19.44	19.62	19.03	19.09	38,985	-0.41(-2.08%)
Apr 09, 2014	18.90	19.65	18.81	19.50	42,008	+0.59(+3.10%)
Apr 08, 2014	18.92	18.98	18.68	18.91	24,760	+0.34(+1.81%)
Apr 07, 2014	18.65	18.85	18.21	18.58	41,230	+0.02(+0.09%)
Apr 04, 2014	19.14	19.19	18.51	18.56	75,537	-0.56(-2.93%)
Apr 03, 2014	19.41	19.48	19.09	19.12	20,961	-0.34(-1.74%)
Apr 02, 2014	19.48	19.73	19.34	19.46	40,308	-0.07(-0.35%)
Apr 01, 2014	19.69	19.69	19.38	19.53	51,433	-0.01(-0.04%)
Mar 31, 2014	19.88	19.90	19.49	19.54	57,454	-0.14(-0.70%)
Mar 28, 2014	19.61	19.90	19.54	19.67	24,187	+0.16(+0.84%)
Mar 27, 2014	19.69	19.95	19.42	19.51	68,338	-0.02(-0.09%)
Mar 26, 2014	19.32	19.73	18.55	19.53	79,208	+0.40(+2.07%)
Mar 25, 2014	19.55	19.95	19.03	19.13	48,200	-0.38(-1.94%)
Mar 24, 2014	19.58	20.14	19.39	19.51	43,003	-0.03(-0.18%)
Mar 21, 2014	20.19	20.19	19.43	19.55	83,527	-0.50(-2.49%)
Mar 20, 2014	20.19	20.39	19.86	20.04	27,946	-0.27(-1.31%)
Mar 19, 2014	20.47	20.54	19.99	20.31	45,416	-0.10(-0.51%)
Mar 18, 2014	19.55	20.63	19.47	20.42	32,975	+0.98(+5.05%)
Mar 17, 2014	19.04	19.74	19.01	19.43	30,428	+0.42(+2.22%)
Mar 14, 2014	18.91	19.07	18.42	19.01	31,438	+0.10(+0.55%)
Mar 13, 2014	19.36	19.42	18.86	18.91	65,285	-0.35(-1.83%)
Mar 12, 2014	19.17	19.30	18.85	19.26	17,826	+0.08(+0.40%)
Mar 11, 2014	19.23	19.96	18.92	19.18	49,228	-0.78(-3.93%)
Mar 10, 2014	19.72	20.11	19.60	19.97	28,677	+0.25(+1.27%)
Mar 07, 2014	19.23	20.11	19.23	19.72	30,622	+0.73(+3.86%)
Mar 06, 2014	18.83	19.07	18.42	18.99	20,621	+0.14(+0.73%)
Mar 05, 2014	18.74	18.94	18.65	18.85	22,621	+0.13(+0.69%)
Mar 04, 2014	18.38	19.38	18.35	18.72	60,068	+0.53(+2.94%)

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.