Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.15	20.16	20.03	20.10	31,982	+0.22(+1.11%)
May 29, 2014	19.85	19.96	19.76	19.88	22,349	-0.01(-0.05%)
May 28, 2014	19.80	19.90	19.75	19.89	21,336	+0.32(+1.64%)
May 27, 2014	19.63	19.72	19.43	19.57	315,000	+0.60(+3.16%)
May 23, 2014		18.97	18.97	18.97	0	+0.49(+2.65%)
May 22, 2014	18.50	18.66	18.36	18.48	687,993	-0.38(-2.01%)
May 21, 2014	18.82	18.95	18.73	18.86	42,276	+0.31(+1.67%)
May 20, 2014	18.70	18.84	18.55	18.55	43,819	+0.41(+2.26%)
May 19, 2014	18.15	18.26	18.13	18.14	26,827	-0.54(-2.89%)
May 16, 2014	18.70	18.76	18.25	18.68	271,423	+0.48(+2.64%)
May 15, 2014	18.76	18.76	17.98	18.20	354,489	-0.99(-5.16%)
May 14, 2014	19.18	19.37	19.15	19.19	63,358	-0.10(-0.52%)
May 13, 2014	19.38	19.41	19.27	19.29	19,546	-0.34(-1.73%)
May 12, 2014	19.94	20.04	19.59	19.63	25,855	-0.16(-0.81%)
May 09, 2014	19.95	19.95	19.67	19.79	107,148	-0.57(-2.80%)
May 08, 2014	20.20	20.47	20.20	20.36	216,001	+0.56(+2.83%)
May 07, 2014	20.00	20.02	19.53	19.80	127,580	-0.64(-3.13%)
May 06, 2014	20.36	20.50	20.36	20.44	84,921	-0.06(-0.29%)
May 05, 2014	20.13	20.50	20.06	20.50	41,839	+0.12(+0.59%)
May 02, 2014	20.52	20.60	20.36	20.38	22,431	-0.17(-0.83%)
May 01, 2014	20.34	20.56	20.34	20.55	34,533	+0.12(+0.61%)
Apr 30, 2014	20.27	20.48	20.27	20.43	13,419	-0.10(-0.49%)
Apr 29, 2014	20.32	20.58	20.32	20.52	18,043	+0.52(+2.62%)
Apr 28, 2014	20.06	20.24	19.87	20.00	22,416	+0.05(+0.25%)
Apr 25, 2014	20.03	20.11	19.77	19.95	218,457	-0.38(-1.87%)
Apr 24, 2014	20.39	20.47	20.09	20.33	86,578	+0.01(+0.05%)
Apr 23, 2014	20.59	20.59	20.28	20.32	29,803	-0.25(-1.19%)
Apr 22, 2014	20.44	20.62	20.41	20.57	142,453	+0.44(+2.16%)
Apr 21, 2014	20.22	20.22	20.09	20.13	41,631	-0.01(-0.02%)
Apr 17, 2014		20.14	20.14	20.14	0	+0.09(+0.42%)
Apr 16, 2014	19.79	20.05	19.74	20.05	22,369	+0.87(+4.54%)
Apr 15, 2014	19.60	19.65	19.00	19.18	18,848	-0.69(-3.47%)
Apr 14, 2014	19.89	19.99	19.80	19.87	39,764	-0.05(-0.25%)
Apr 11, 2014	19.93	20.18	19.80	19.92	0	-0.34(-1.68%)
Apr 10, 2014	20.62	20.64	20.23	20.26	334,211	-0.41(-1.98%)
Apr 09, 2014	20.84	20.84	20.52	20.67	269,471	-0.12(-0.58%)
Apr 08, 2014	20.78	20.81	20.60	20.79	37,293	-0.20(-0.95%)
Apr 07, 2014	21.13	21.26	20.89	20.99	18,097	-0.09(-0.43%)
Apr 04, 2014	21.10	21.15	20.95	21.08	0	+0.05(+0.24%)
Apr 03, 2014	20.73	21.03	20.73	21.03	32,665	+0.55(+2.69%)
Apr 02, 2014	20.56	20.64	20.32	20.48	28,717	-0.48(-2.29%)
Apr 01, 2014	20.82	21.02	20.74	20.96	55,621	+0.57(+2.80%)
Mar 31, 2014	20.43	20.51	20.26	20.39	33,308	+0.72(+3.66%)
Mar 28, 2014	19.84	20.01	19.64	19.67	0	+0.63(+3.31%)
Mar 27, 2014	19.05	19.21	19.00	19.04	50,783	+0.19(+1.01%)
Mar 26, 2014	18.92	18.93	18.75	18.85	71,067	+0.02(+0.11%)
Mar 25, 2014	18.70	18.87	18.54	18.83	142,211	+0.15(+0.80%)
Mar 24, 2014	18.70	18.75	18.42	18.68	28,397	-0.13(-0.69%)
Mar 21, 2014	18.96	19.08	18.81	18.81	57,158	-0.09(-0.45%)
Mar 20, 2014	18.62	18.99	18.54	18.89	35,859	+0.25(+1.37%)
Mar 19, 2014	18.79	18.90	18.49	18.64	32,102	-0.14(-0.75%)
Mar 18, 2014	18.86	18.89	18.63	18.78	21,914	+0.70(+3.87%)
Mar 17, 2014	18.04	18.12	17.97	18.08	26,099	+0.18(+1.01%)
Mar 14, 2014	17.98	18.20	17.83	17.90	0	-0.34(-1.86%)
Mar 13, 2014	18.96	18.96	18.17	18.24	36,799	-0.57(-3.03%)
Mar 12, 2014	18.81	18.81	18.69	18.81	14,854	+0.13(+0.70%)
Mar 11, 2014	18.84	19.02	18.63	18.68	40,370	-0.29(-1.53%)
Mar 10, 2014	18.96	19.03	18.75	18.97	42,166	+0.04(+0.21%)
Mar 07, 2014	19.14	19.19	18.87	18.93	0	-0.34(-1.76%)
Mar 06, 2014	19.13	19.30	19.05	19.27	30,159	+0.47(+2.50%)
Mar 05, 2014	18.74	18.89	18.67	18.80	14,458	+0.51(+2.79%)
Mar 04, 2014	18.23	18.41	18.22	18.29	49,343	+0.53(+2.98%)

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.