Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.99	20.13	19.82	20.09	170,923	+0.16(+0.79%)
May 29, 2014	19.66	19.95	19.66	19.94	84,656	+0.43(+2.20%)
May 28, 2014	19.71	19.73	19.51	19.51	86,166	-0.15(-0.79%)
May 27, 2014	19.57	19.69	19.37	19.66	118,167	+0.31(+1.59%)
May 23, 2014	19.32	19.36	19.36	19.36	208,105	-0.01(-0.05%)
May 22, 2014	18.98	19.49	18.98	19.37	148,241	+0.41(+2.16%)
May 21, 2014	18.68	19.02	18.68	18.96	90,001	+0.43(+2.30%)
May 20, 2014	19.00	19.00	18.35	18.53	86,703	-0.34(-1.81%)
May 19, 2014	18.53	18.90	18.43	18.87	159,439	+0.34(+1.84%)
May 16, 2014	18.34	18.56	18.13	18.53	58,919	+0.19(+1.05%)
May 15, 2014	18.71	18.73	18.10	18.34	146,101	-0.61(-3.20%)
May 14, 2014	18.75	19.07	18.71	18.94	103,540	+0.04(+0.23%)
May 13, 2014	18.91	19.08	18.82	18.90	145,627	+0.13(+0.67%)
May 12, 2014	18.35	18.82	18.22	18.77	170,344	+0.55(+2.99%)
May 09, 2014	17.82	18.27	17.61	18.23	121,871	+0.33(+1.85%)
May 08, 2014	18.20	18.49	17.78	17.89	162,653	-0.30(-1.64%)
May 07, 2014	18.04	18.22	17.52	18.19	246,084	+0.17(+0.93%)
May 06, 2014	18.51	18.51	18.03	18.03	251,060	-0.54(-2.93%)
May 05, 2014	17.91	18.57	17.68	18.57	146,500	+0.36(+1.98%)
May 02, 2014	18.62	18.65	18.11	18.21	255,319	-0.42(-2.26%)
May 01, 2014	18.65	18.97	18.26	18.63	161,365	+0.05(+0.28%)
Apr 30, 2014	18.41	18.63	18.28	18.58	128,047	+0.10(+0.52%)
Apr 29, 2014	18.38	18.53	18.20	18.48	172,274	+0.26(+1.44%)
Apr 28, 2014	17.99	18.56	17.52	18.22	282,952	+0.37(+2.08%)
Apr 25, 2014	17.97	18.24	17.75	17.85	172,526	-0.41(-2.22%)
Apr 24, 2014	18.70	18.70	17.81	18.25	173,759	-0.10(-0.56%)
Apr 23, 2014	18.83	18.83	18.17	18.36	140,521	-0.28(-1.52%)
Apr 22, 2014	18.40	18.91	18.40	18.64	447,145	+0.58(+3.19%)
Apr 21, 2014	17.33	18.08	17.33	18.06	216,203	+0.63(+3.59%)
Apr 17, 2014	17.52	17.44	17.44	17.44	526,976	+0.00(+0.00%)
Apr 16, 2014	17.70	17.72	17.11	17.44	396,336	+0.25(+1.46%)
Apr 15, 2014	16.63	17.29	16.17	17.19	395,752	+0.61(+3.68%)
Apr 14, 2014	16.67	16.94	16.11	16.58	376,205	-0.09(-0.54%)
Apr 11, 2014	16.36	17.18	16.33	16.67	474,518	-0.28(-1.65%)
Apr 10, 2014	18.82	18.82	16.78	16.95	547,292	-1.80(-9.62%)
Apr 09, 2014	17.68	18.75	17.68	18.75	339,039	+1.11(+6.29%)
Apr 08, 2014	18.21	18.21	17.33	17.64	432,087	-0.40(-2.20%)
Apr 07, 2014	18.29	18.87	17.80	18.04	469,508	-0.70(-3.72%)
Apr 04, 2014	19.99	20.07	18.61	18.73	374,493	-0.83(-4.26%)
Apr 03, 2014	19.89	19.89	19.25	19.57	222,773	-0.18(-0.91%)
Apr 02, 2014	19.64	19.77	19.42	19.75	189,976	+0.26(+1.34%)
Apr 01, 2014	19.48	19.75	19.11	19.49	362,556	+0.38(+1.98%)
Mar 31, 2014	18.71	19.13	18.65	19.11	247,851	+0.73(+4.00%)
Mar 28, 2014	18.71	19.26	18.23	18.37	260,912	-0.21(-1.12%)
Mar 27, 2014	18.71	18.88	18.09	18.58	212,896	-0.08(-0.45%)
Mar 26, 2014	19.00	19.38	18.67	18.67	293,365	-0.00(-0.01%)
Mar 25, 2014	18.27	19.01	18.17	18.67	349,487	+0.44(+2.42%)
Mar 24, 2014	19.21	19.21	17.80	18.23	666,353	-0.63(-3.32%)
Mar 21, 2014	20.19	20.38	18.76	18.85	545,865	-1.09(-5.45%)
Mar 20, 2014	19.99	19.99	19.63	19.94	298,857	-0.05(-0.26%)
Mar 19, 2014	20.25	20.49	19.55	19.99	521,673	-0.17(-0.83%)
Mar 18, 2014	19.73	20.22	19.59	20.16	436,941	+0.73(+3.75%)
Mar 17, 2014	19.24	19.73	19.24	19.43	238,654	+0.45(+2.39%)
Mar 14, 2014	19.14	19.41	18.90	18.97	287,642	-0.29(-1.52%)
Mar 13, 2014	20.34	20.34	19.13	19.27	530,601	-0.83(-4.12%)
Mar 12, 2014	19.66	20.12	19.60	20.09	194,440	+0.01(+0.06%)
Mar 11, 2014	20.26	20.51	19.96	20.08	189,061	-0.15(-0.73%)
Mar 10, 2014	19.80	20.24	19.64	20.23	200,297	+0.29(+1.45%)
Mar 07, 2014	20.44	20.49	19.58	19.94	475,869	-0.20(-1.01%)
Mar 06, 2014	20.88	21.03	19.96	20.15	741,690	-0.37(-1.82%)
Mar 05, 2014	20.83	20.83	20.42	20.52	341,762	-0.15(-0.70%)
Mar 04, 2014	20.47	20.73	20.20	20.66	377,069	+1.14(+5.85%)

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.