Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.71	19.80	19.59	19.78	316,022	+0.09(+0.46%)
May 29, 2014	19.69	19.74	19.54	19.69	308,982	+0.05(+0.25%)
May 28, 2014	19.61	19.68	19.48	19.64	502,113	+0.02(+0.10%)
May 27, 2014	19.79	19.79	19.55	19.62	934,876	-0.14(-0.71%)
May 26, 2014	19.78	19.85	19.74	19.76	70,420	-0.01(-0.05%)
May 23, 2014	19.74	19.81	19.74	19.77	146,490	+0.00(+0.00%)
May 22, 2014	19.74	19.84	19.65	19.77	302,151	+0.04(+0.20%)
May 21, 2014	19.48	19.75	19.48	19.73	636,276	+0.30(+1.54%)
May 20, 2014	19.48	19.53	19.39	19.43	332,141	-0.01(-0.05%)
May 16, 2014		19.44	19.44	19.44	0	-0.16(-0.82%)
May 15, 2014	19.71	19.73	19.42	19.60	609,830	-0.13(-0.66%)
May 14, 2014	19.82	19.89	19.73	19.73	431,631	-0.07(-0.35%)
May 13, 2014	19.73	19.80	19.68	19.80	448,736	+0.16(+0.81%)
May 12, 2014	19.44	19.68	19.44	19.64	617,069	+0.26(+1.34%)
May 09, 2014	19.58	19.59	19.24	19.38	1,579,014	-0.12(-0.62%)
May 08, 2014	20.06	20.06	19.49	19.50	997,309	-0.56(-2.79%)
May 07, 2014	20.02	20.12	19.93	20.06	431,349	+0.13(+0.65%)
May 06, 2014	19.98	20.00	19.89	19.93	218,885	-0.02(-0.10%)
May 05, 2014	20.00	20.01	19.90	19.95	414,264	-0.11(-0.55%)
May 02, 2014	19.86	20.06	19.86	20.06	129,177	+0.18(+0.91%)
May 01, 2014	19.92	19.95	19.82	19.88	479,466	-0.09(-0.45%)
Apr 30, 2014	20.01	20.01	19.88	19.97	198,044	-0.13(-0.65%)
Apr 29, 2014	19.85	20.15	19.85	20.10	352,808	+0.37(+1.88%)
Apr 28, 2014	19.74	19.80	19.65	19.73	305,831	+0.03(+0.15%)
Apr 25, 2014	19.72	19.74	19.62	19.70	801,158	-0.12(-0.61%)
Apr 24, 2014	19.98	20.00	19.81	19.82	548,241	-0.21(-1.05%)
Apr 23, 2014	19.86	20.04	19.85	20.03	650,938	+0.18(+0.91%)
Apr 22, 2014	19.80	19.86	19.71	19.85	268,726	+0.02(+0.10%)
Apr 21, 2014	19.84	19.91	19.78	19.83	517,805	+0.01(+0.05%)
Apr 17, 2014		19.82	19.82	19.82	0	+0.24(+1.23%)
Apr 16, 2014	19.38	19.58	19.38	19.58	815,843	+0.29(+1.50%)
Apr 15, 2014	19.24	19.47	19.19	19.29	445,046	+0.02(+0.10%)
Apr 14, 2014	19.23	19.37	19.16	19.27	467,070	+0.07(+0.36%)
Apr 11, 2014	19.10	19.20	19.10	19.20	442,997	+0.04(+0.21%)
Apr 10, 2014	19.23	19.33	19.08	19.16	754,929	-0.06(-0.31%)
Apr 09, 2014	19.14	19.23	19.08	19.22	550,317	+0.12(+0.63%)
Apr 08, 2014	18.81	19.12	18.81	19.10	507,645	+0.28(+1.49%)
Apr 07, 2014	19.01	19.04	18.82	18.82	676,719	-0.22(-1.16%)
Apr 04, 2014	18.99	19.16	18.98	19.04	772,068	+0.05(+0.26%)
Apr 03, 2014	18.89	18.99	18.83	18.99	571,956	+0.11(+0.58%)
Apr 02, 2014	18.65	18.88	18.64	18.88	138,247	+0.18(+0.96%)
Apr 01, 2014	18.68	18.75	18.61	18.70	251,624	-0.02(-0.11%)
Mar 31, 2014	18.60	18.72	18.60	18.72	555,456	+0.15(+0.81%)
Mar 28, 2014	18.42	18.61	18.42	18.57	333,255	+0.24(+1.31%)
Mar 27, 2014	18.20	18.38	18.20	18.33	227,159	+0.19(+1.05%)
Mar 26, 2014	18.30	18.31	18.12	18.14	236,492	-0.10(-0.55%)
Mar 25, 2014	18.24	18.26	18.16	18.24	115,777	+0.04(+0.22%)
Mar 24, 2014	18.24	18.30	18.12	18.20	417,054	-0.01(-0.05%)
Mar 21, 2014	18.09	18.23	18.09	18.21	505,461	+0.09(+0.50%)
Mar 20, 2014	17.97	18.12	17.92	18.12	313,709	+0.13(+0.72%)
Mar 19, 2014	18.03	18.06	17.93	17.99	396,698	-0.06(-0.33%)
Mar 18, 2014	17.80	18.09	17.80	18.05	315,581	+0.24(+1.35%)
Mar 17, 2014	17.85	17.91	17.74	17.81	186,127	+0.03(+0.17%)
Mar 14, 2014	17.74	17.83	17.72	17.78	219,004	+0.02(+0.11%)
Mar 13, 2014	17.80	17.86	17.73	17.76	210,228	-0.03(-0.17%)
Mar 12, 2014	17.73	17.80	17.60	17.79	288,881	-0.05(-0.28%)
Mar 11, 2014	18.02	18.03	17.81	17.84	310,477	-0.18(-1.03%)
Mar 10, 2014	17.97	18.04	17.94	18.02	129,868	+0.02(+0.14%)
Mar 07, 2014	17.96	18.02	17.95	18.00	193,122	+0.14(+0.78%)
Mar 06, 2014	17.81	17.87	17.77	17.86	137,345	+0.06(+0.34%)
Mar 05, 2014	17.89	17.89	17.77	17.80	258,841	-0.11(-0.61%)
Mar 04, 2014	17.92	17.93	17.86	17.91	101,199	+0.06(+0.34%)

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.