Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.89	19.89	19.57	19.74	553,884	-0.18(-0.89%)
May 29, 2014	19.89	19.93	19.74	19.91	349,711	+0.11(+0.53%)
May 28, 2014	19.90	19.90	19.75	19.81	446,333	-0.14(-0.69%)
May 27, 2014	19.66	19.96	19.57	19.95	668,463	+0.53(+2.74%)
May 23, 2014	19.37	19.41	19.41	19.41	808,288	-0.05(-0.24%)
May 22, 2014	19.30	19.49	19.30	19.46	187,960	+0.16(+0.81%)
May 21, 2014	19.22	19.38	19.20	19.30	421,565	+0.10(+0.51%)
May 20, 2014	19.43	19.43	19.10	19.21	444,663	-0.29(-1.49%)
May 19, 2014	19.54	19.61	19.42	19.50	307,036	-0.07(-0.33%)
May 16, 2014	19.38	19.61	19.29	19.56	378,178	+0.19(+0.99%)
May 15, 2014	19.63	19.68	19.22	19.37	469,566	-0.30(-1.55%)
May 14, 2014	19.74	19.77	19.52	19.67	329,010	-0.05(-0.28%)
May 13, 2014	19.81	19.90	19.63	19.73	674,735	-0.06(-0.28%)
May 12, 2014	19.78	19.83	19.66	19.78	838,317	+0.09(+0.44%)
May 09, 2014	19.57	19.78	19.50	19.70	431,711	+0.09(+0.48%)
May 08, 2014	19.63	19.90	19.52	19.60	631,746	-0.00(-0.02%)
May 07, 2014	19.90	19.91	19.60	19.61	1,120,122	-0.26(-1.33%)
May 06, 2014	20.08	20.08	19.71	19.87	745,509	-0.12(-0.60%)
May 05, 2014	20.00	20.20	19.82	19.99	1,359,676	+0.13(+0.64%)
May 02, 2014	18.86	19.95	18.84	19.86	2,378,312	+1.19(+6.38%)
May 01, 2014	18.42	18.74	18.31	18.67	1,981,117	+0.22(+1.19%)
Apr 30, 2014	18.30	18.47	18.03	18.45	971,465	+0.07(+0.39%)
Apr 29, 2014	18.38	18.42	18.24	18.38	913,243	+0.05(+0.30%)
Apr 28, 2014	18.15	18.33	17.99	18.33	652,965	+0.28(+1.56%)
Apr 25, 2014	18.20	18.21	17.85	18.05	952,402	-0.18(-0.99%)
Apr 24, 2014	18.22	18.30	18.07	18.23	451,938	+0.01(+0.08%)
Apr 23, 2014	17.99	18.28	17.93	18.21	552,937	+0.23(+1.26%)
Apr 22, 2014	18.09	18.09	17.89	17.98	548,543	-0.08(-0.44%)
Apr 21, 2014	18.04	18.07	17.90	18.06	430,270	-0.01(-0.08%)
Apr 17, 2014	18.10	18.08	18.08	18.08	583,217	-0.01(-0.04%)
Apr 16, 2014	18.17	18.17	17.96	18.08	614,421	+0.03(+0.18%)
Apr 15, 2014	17.80	18.11	17.70	18.05	645,797	+0.30(+1.71%)
Apr 14, 2014	17.74	17.89	17.67	17.75	412,407	+0.06(+0.35%)
Apr 11, 2014	17.79	17.81	17.62	17.69	1,040,883	-0.23(-1.27%)
Apr 10, 2014	18.11	18.15	17.89	17.92	358,346	-0.21(-1.17%)
Apr 09, 2014	18.00	18.13	17.86	18.13	746,100	+0.16(+0.90%)
Apr 08, 2014	18.01	18.22	17.92	17.97	838,813	-0.05(-0.28%)
Apr 07, 2014	18.38	18.40	17.95	18.02	701,269	-0.43(-2.31%)
Apr 04, 2014	18.66	18.68	18.43	18.44	841,011	-0.06(-0.35%)
Apr 03, 2014	18.41	18.55	18.38	18.51	840,959	+0.08(+0.45%)
Apr 02, 2014	18.14	18.46	18.08	18.42	766,432	+0.29(+1.61%)
Apr 01, 2014	18.21	18.43	18.09	18.13	789,134	-0.04(-0.24%)
Mar 31, 2014	17.85	18.23	17.85	18.17	607,356	+0.40(+2.23%)
Mar 28, 2014	17.76	17.83	17.72	17.78	397,502	+0.08(+0.43%)
Mar 27, 2014	17.92	18.02	17.56	17.70	724,030	-0.23(-1.29%)
Mar 26, 2014	17.71	18.02	17.66	17.93	2,398,877	+0.29(+1.66%)
Mar 25, 2014	17.75	17.82	17.57	17.64	2,006,516	-0.02(-0.12%)
Mar 24, 2014	18.06	18.08	17.57	17.66	665,123	-0.30(-1.67%)
Mar 21, 2014	17.79	18.16	17.78	17.96	1,280,496	+0.16(+0.91%)
Mar 20, 2014	17.89	17.89	17.67	17.80	537,993	-0.07(-0.40%)
Mar 19, 2014	17.75	18.08	17.75	17.87	888,986	+0.09(+0.49%)
Mar 18, 2014	17.57	17.80	17.49	17.79	614,452	+0.25(+1.44%)
Mar 17, 2014	17.49	17.77	17.48	17.53	824,635	+0.10(+0.58%)
Mar 14, 2014	17.70	17.74	17.38	17.43	662,997	-0.35(-1.95%)
Mar 13, 2014	18.14	18.14	17.69	17.78	354,335	-0.29(-1.58%)
Mar 12, 2014	17.82	18.12	17.71	18.06	581,768	+0.18(+0.99%)
Mar 11, 2014	18.25	18.25	17.81	17.89	869,751	-0.35(-1.94%)
Mar 10, 2014	18.41	18.42	18.14	18.24	670,248	-0.17(-0.90%)
Mar 07, 2014	18.58	18.67	18.34	18.41	567,356	-0.13(-0.72%)
Mar 06, 2014	18.91	18.94	18.52	18.54	615,646	-0.26(-1.40%)
Mar 05, 2014	18.65	18.82	18.52	18.80	485,900	+0.17(+0.91%)
Mar 04, 2014	18.43	18.68	18.40	18.63	324,171	+0.31(+1.71%)

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.